Shenzhen Ridge Engineering Consulting Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	14.260	14.880	14.260	14.790	14.475	2,854,490
2024-04-26	14.450	14.880	14.310	14.380	14.073	4,810,221
2024-04-25	14.610	15.420	14.540	14.970	14.651	4,434,272
2024-04-24	14.300	15.160	14.130	14.900	14.582	4,864,663
2024-04-23	13.580	14.880	13.360	14.660	14.347	4,894,349
2024-04-22	13.360	14.390	13.310	13.660	13.369	3,531,285
2024-04-19	12.950	14.300	12.690	13.600	13.310	3,572,103
2024-04-18	13.170	13.430	12.720	13.120	12.840	1,798,089
2024-04-17	12.280	13.140	12.280	13.140	12.860	2,048,360
2024-04-16	12.670	12.790	11.850	12.010	11.754	1,957,952
2024-04-15	13.920	14.090	12.600	12.810	12.537	2,494,349
2024-04-12	14.040	14.280	13.980	13.980	13.682	1,076,800
2024-04-11	13.910	14.260	13.580	13.980	13.682	1,089,999
2024-04-10	14.480	14.560	13.650	13.990	13.692	1,708,850
2024-04-09	14.520	14.730	14.380	14.540	14.230	1,210,528
2024-04-08	15.000	15.000	14.450	14.470	14.161	1,798,612
2024-04-03	15.300	15.400	14.750	15.080	14.758	2,056,733
2024-04-02	15.480	15.660	15.290	15.380	15.052	2,843,058
2024-04-01	14.970	15.530	14.810	15.480	15.150	3,687,151
2024-03-29	14.600	15.370	14.600	15.080	14.758	2,826,450
2024-03-28	13.850	14.880	13.850	14.580	14.269	1,973,320
2024-03-27	14.430	14.490	13.830	13.830	13.535	1,478,313
2024-03-26	14.340	14.510	14.020	14.430	14.122	1,708,400
2024-03-25	14.930	14.940	14.200	14.250	13.946	1,704,125
2024-03-22	15.280	15.320	14.650	14.810	14.494	2,086,800
2024-03-21	15.400	15.500	15.100	15.280	14.954	1,516,896
2024-03-20	15.200	15.480	15.090	15.380	15.052	1,823,638
2024-03-19	15.100	15.300	15.020	15.200	14.876	1,822,034
2024-03-18	14.850	15.190	14.730	15.180	14.856	1,930,900
2024-03-15	14.510	14.710	14.390	14.710	14.396	1,417,387
2024-03-14	14.680	14.780	14.290	14.510	14.201	1,658,500
2024-03-13	14.860	14.900	14.490	14.670	14.357	1,607,825
2024-03-12	14.330	14.770	14.240	14.690	14.377	2,315,098
2024-03-11	14.090	14.270	13.920	14.270	13.966	1,802,700
2024-03-08	13.780	14.220	13.780	14.110	13.809	1,789,486
2024-03-07	14.040	14.310	13.840	13.860	13.564	2,050,361
2024-03-06	13.940	14.130	13.620	13.950	13.652	1,625,788
2024-03-05	14.130	14.190	13.780	13.840	13.545	1,819,000
2024-03-04	14.080	14.360	13.560	14.260	13.956	2,168,728
2024-03-01	13.860	14.300	13.780	14.050	13.750	1,889,300
2024-02-29	13.010	13.860	12.980	13.850	13.555	2,873,175
2024-02-28	15.000	15.300	13.150	13.200	12.918	4,528,825
2024-02-27	14.360	14.900	14.260	14.890	14.572	2,327,315
2024-02-26	14.090	14.750	13.920	14.380	14.073	2,943,469
2024-02-23	13.660	14.090	13.550	14.090	13.789	2,792,074
2024-02-22	13.010	13.630	13.010	13.600	13.310	2,572,461
2024-02-21	12.790	13.670	12.520	13.140	12.860	2,850,168
2024-02-20	12.570	13.300	12.230	13.000	12.723	3,336,593
2024-02-19	11.980	12.980	11.970	12.440	12.175	3,747,281
2024-02-08	10.600	11.700	10.220	11.620	11.372	3,724,832
2024-02-07	11.620	11.620	10.280	10.450	10.227	3,878,984
2024-02-06	11.680	12.040	10.210	11.620	11.372	3,658,955
2024-02-05	13.980	13.980	11.440	11.910	11.656	3,365,417
2024-02-02	14.700	15.150	13.400	13.840	13.545	2,316,712
2024-02-01	15.580	15.580	14.310	14.850	14.533	1,875,387
2024-01-31	16.420	16.430	15.130	15.150	14.827	1,590,787
2024-01-30	16.720	16.980	16.400	16.420	16.070	1,337,249
2024-01-29	17.710	17.930	16.910	16.920	16.559	1,503,750
2024-01-26	17.610	18.190	17.610	17.710	17.332	2,240,825
2024-01-25	16.400	17.580	16.080	17.530	17.156	2,434,099

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1500 CNY
2024-05-30	0.2200 CNY
2023-05-30	0.0750 CNY
2022-05-30	1.0500 CNY
2021-06-04	0.8920 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.