Shenzhen Ridge Engineering Consulting Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	15.740	16.300	15.460	16.260	15.913	1,773,055
2024-01-23	15.820	16.070	15.340	15.560	15.228	1,429,935
2024-01-22	16.870	17.050	15.630	15.830	15.492	1,756,283
2024-01-19	17.390	17.660	17.000	17.040	16.677	984,100
2024-01-18	17.660	17.660	16.800	17.230	16.862	1,446,653
2024-01-17	18.320	18.320	17.500	17.500	17.127	1,214,600
2024-01-16	18.270	18.580	17.900	18.130	17.743	1,321,237
2024-01-15	18.380	18.380	18.380	18.380	17.988	0
2024-01-12	18.740	19.150	18.370	18.380	17.988	1,597,013
2024-01-11	18.160	18.800	18.120	18.640	18.242	1,934,584
2024-01-10	18.520	18.680	18.130	18.160	17.773	1,704,032
2024-01-09	18.610	19.160	18.300	18.520	18.125	3,470,787
2024-01-08	19.090	19.750	18.720	18.740	18.340	5,007,113
2024-01-05	19.070	19.100	18.710	18.750	18.350	947,922
2024-01-04	18.880	19.080	18.730	18.950	18.546	870,463
2024-01-03	19.330	19.380	18.780	18.880	18.477	1,345,884
2024-01-02	18.700	19.040	18.570	18.930	18.526	1,042,500
2023-12-29	18.480	18.790	18.410	18.690	18.291	1,117,975
2023-12-28	18.040	18.660	17.820	18.510	18.115	1,184,400
2023-12-27	17.910	18.180	17.620	18.060	17.675	729,112
2023-12-26	18.200	18.380	17.810	17.910	17.528	1,013,212
2023-12-25	18.610	18.620	17.960	18.120	17.733	962,500
2023-12-22	18.740	18.870	18.300	18.330	17.939	981,375
2023-12-21	18.670	18.850	18.270	18.740	18.340	1,292,400
2023-12-20	18.880	19.070	18.730	18.730	18.330	1,108,600
2023-12-19	18.790	19.080	18.640	18.780	18.379	1,132,598
2023-12-18	19.060	19.500	18.790	18.880	18.477	1,728,052
2023-12-15	19.070	19.330	18.990	19.030	18.624	1,055,500
2023-12-14	19.070	19.330	18.960	19.050	18.644	1,299,463
2023-12-13	19.340	19.440	18.950	18.980	18.575	1,332,979
2023-12-12	18.990	19.490	18.780	19.340	18.927	2,006,579
2023-12-11	18.590	18.920	18.430	18.890	18.487	1,538,328
2023-12-08	19.240	19.240	18.550	18.590	18.193	1,822,358
2023-12-07	19.280	19.280	18.950	19.070	18.663	1,185,437
2023-12-06	18.950	19.230	18.830	19.100	18.693	1,618,174
2023-12-05	19.800	19.890	18.920	18.950	18.546	2,233,963
2023-12-04	19.510	19.950	19.420	19.910	19.485	2,262,679
2023-12-01	19.330	19.610	18.960	19.520	19.104	2,344,525
2023-11-30	19.130	19.390	18.830	19.100	18.693	2,010,863
2023-11-29	19.660	19.800	19.100	19.120	18.712	3,752,532
2023-11-28	20.220	20.500	19.520	19.750	19.329	4,580,043
2023-11-27	20.310	20.900	20.100	20.370	19.935	3,562,439
2023-11-24	21.450	21.500	20.300	20.310	19.877	5,242,052
2023-11-23	21.260	21.670	20.640	21.540	21.081	7,860,090
2023-11-22	20.500	21.960	20.440	21.960	21.492	10,743,611
2023-11-21	20.200	21.100	20.200	20.430	19.994	2,763,200
2023-11-20	20.200	20.390	20.050	20.300	19.867	1,268,900
2023-11-17	20.500	20.500	20.080	20.200	19.769	1,744,152
2023-11-16	20.620	20.750	20.250	20.430	19.994	1,954,609
2023-11-15	20.770	21.160	20.430	20.620	20.180	3,698,552
2023-11-14	20.000	20.790	20.000	20.770	20.327	4,004,784
2023-11-13	19.500	20.080	19.500	19.970	19.544	2,070,005
2023-11-10	19.720	19.720	19.350	19.500	19.084	1,891,886
2023-11-09	19.800	20.200	19.630	19.720	19.299	3,230,996
2023-11-08	19.620	19.980	19.400	19.960	19.534	3,315,254
2023-11-07	19.400	19.680	19.310	19.670	19.250	2,071,775
2023-11-06	19.350	19.610	19.110	19.520	19.104	2,718,670
2023-11-03	18.860	19.640	18.780	19.360	18.947	2,567,846
2023-11-02	18.880	19.290	18.830	18.850	18.448	1,814,087
2023-11-01	18.880	19.160	18.880	18.920	18.516	1,549,509

← NewerPage 12 of 21 · 1,218 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.