Shenzhen Ridge Engineering Consulting Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	19.120	19.380	18.940	19.170	18.761	2,224,997
2023-10-30	18.870	19.170	18.770	19.110	18.702	2,007,317
2023-10-27	18.710	19.090	18.520	18.920	18.516	2,572,875
2023-10-26	19.380	19.730	18.700	18.890	18.487	3,318,682
2023-10-25	19.850	20.180	19.030	19.600	19.182	4,329,937
2023-10-24	18.150	18.890	18.120	18.780	18.379	2,011,906
2023-10-23	18.640	18.640	17.910	18.070	17.685	2,017,707
2023-10-20	18.570	18.850	18.450	18.510	18.115	1,391,531
2023-10-19	18.750	19.060	18.500	18.520	18.125	2,003,029
2023-10-18	18.940	18.940	18.500	18.610	18.213	1,394,462
2023-10-17	18.930	19.160	18.760	18.870	18.467	1,371,737
2023-10-16	19.270	19.300	18.530	18.920	18.516	2,050,394
2023-10-13	19.470	19.530	19.100	19.210	18.800	2,303,143
2023-10-12	19.830	19.970	19.520	19.540	19.123	1,895,525
2023-10-11	19.600	20.040	19.600	19.740	19.319	2,202,549
2023-10-10	19.680	19.870	19.550	19.650	19.231	2,406,100
2023-10-09	19.990	20.090	19.510	19.730	19.309	3,252,813
2023-09-28	20.240	20.550	19.940	20.030	19.603	2,555,435
2023-09-27	20.400	20.680	20.270	20.280	19.847	2,156,181
2023-09-26	20.140	20.520	20.140	20.330	19.896	2,009,777
2023-09-25	20.380	20.580	20.000	20.250	19.818	2,017,725
2023-09-22	19.800	20.500	19.800	20.480	20.043	2,451,209
2023-09-21	19.880	20.250	19.770	19.960	19.534	2,379,674
2023-09-20	20.500	20.740	19.930	19.970	19.544	3,298,693
2023-09-19	20.310	20.950	20.220	20.670	20.229	3,461,600
2023-09-18	20.760	20.800	20.140	20.400	19.965	3,026,137
2023-09-15	21.810	21.930	20.700	20.710	20.268	4,462,063
2023-09-14	22.000	22.100	21.220	21.880	21.413	6,301,746
2023-09-13	21.190	22.660	20.820	22.600	22.118	11,642,291
2023-09-12	20.700	21.200	20.580	21.060	20.611	3,854,626
2023-09-11	20.600	20.990	20.340	20.930	20.484	3,577,792
2023-09-08	21.250	21.370	20.590	20.820	20.376	4,344,085
2023-09-07	21.590	21.880	20.960	21.060	20.611	5,528,494
2023-09-06	21.130	21.790	20.930	21.610	21.149	6,969,981
2023-09-05	22.240	22.300	21.200	21.340	20.885	7,078,055
2023-09-04	23.040	23.290	22.220	22.320	21.844	7,946,745
2023-09-01	25.280	25.490	22.960	23.000	22.509	10,696,593
2023-08-31	25.950	26.910	24.640	25.240	24.702	12,085,896
2023-08-30	27.500	28.540	26.250	26.790	26.219	18,137,629
2023-08-29	24.320	29.640	23.800	29.080	28.460	23,107,326
2023-08-28	26.100	26.360	22.990	24.700	24.173	16,988,373
2023-08-25	23.340	25.250	21.880	23.800	23.292	13,095,484
2023-08-24	24.240	26.180	23.800	24.400	23.880	15,544,665
2023-08-23	23.540	24.760	23.000	24.400	23.880	16,194,988
2023-08-22	23.390	26.260	22.100	25.200	24.662	19,624,198
2023-08-21	20.660	23.000	20.400	22.070	21.599	14,245,735
2023-08-18	20.250	21.260	20.110	20.800	20.356	9,037,750
2023-08-17	20.420	20.670	19.870	20.380	19.945	5,216,556
2023-08-16	19.010	20.860	18.900	20.320	19.887	7,184,285
2023-08-15	19.460	19.470	18.860	19.100	18.693	2,978,400
2023-08-14	18.780	19.530	18.510	19.470	19.055	4,725,748
2023-08-11	19.410	20.880	19.410	19.870	19.446	6,217,416
2023-08-10	20.400	20.400	19.230	19.370	18.957	6,724,367
2023-08-09	20.000	20.990	19.530	20.700	20.258	7,238,590
2023-08-08	19.910	20.620	19.770	20.140	19.710	6,075,318
2023-08-07	19.640	20.100	19.300	19.970	19.544	5,663,607
2023-08-04	20.470	20.850	19.650	19.810	19.387	6,321,057
2023-08-03	19.320	20.000	19.120	19.640	19.221	4,483,332
2023-08-02	19.850	20.280	19.480	19.540	19.123	5,014,808
2023-08-01	21.110	21.290	19.650	19.850	19.427	9,611,033

← NewerPage 13 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.