Shenzhen Ridge Engineering Consulting Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.110	21.290	19.650	19.850	19.427	9,611,033
2023-07-31	20.440	21.910	20.380	21.420	20.963	11,750,713
2023-07-28	20.910	21.370	19.930	20.480	20.043	11,564,949
2023-07-27	22.150	23.100	21.030	21.100	20.650	15,158,385
2023-07-26	22.220	25.500	22.010	23.550	23.048	19,625,753
2023-07-25	19.210	24.070	19.210	23.000	22.509	18,404,786
2023-07-24	19.850	22.100	19.850	20.390	19.955	15,153,320
2023-07-21	18.000	18.540	17.710	18.420	18.027	3,373,689
2023-07-20	18.300	18.660	17.830	18.090	17.704	3,340,725
2023-07-19	17.950	18.350	17.660	18.250	17.861	2,923,042
2023-07-18	17.950	17.980	17.680	17.830	17.450	1,066,835
2023-07-17	18.170	18.380	17.730	17.950	17.567	1,586,675
2023-07-14	17.700	18.190	17.500	18.180	17.792	2,449,185
2023-07-13	17.300	17.760	17.100	17.700	17.322	1,883,275
2023-07-12	17.480	17.650	17.020	17.070	16.706	1,400,454
2023-07-11	17.560	17.560	17.260	17.380	17.009	1,185,975
2023-07-10	17.530	17.620	17.380	17.490	17.117	931,685
2023-07-07	17.500	17.760	17.260	17.440	17.068	1,545,942
2023-07-06	17.830	18.090	17.450	17.530	17.156	2,086,912
2023-07-05	17.790	18.500	17.690	18.020	17.636	2,621,377
2023-07-04	17.710	17.890	17.540	17.760	17.381	1,745,475
2023-07-03	18.040	18.270	17.700	17.770	17.391	2,012,662
2023-06-30	18.250	18.460	17.830	17.900	17.518	2,615,975
2023-06-29	17.700	18.500	17.620	18.300	17.910	3,081,937
2023-06-28	18.050	18.100	17.180	17.720	17.342	2,614,662
2023-06-27	17.240	18.090	17.090	18.090	17.704	3,639,928
2023-06-26	17.550	17.550	16.800	16.900	16.540	2,612,172
2023-06-21	17.940	18.260	17.600	17.600	17.225	2,746,667
2023-06-20	18.520	18.580	17.890	18.010	17.626	3,789,566
2023-06-19	19.190	19.190	18.350	18.640	18.242	4,544,416
2023-06-16	18.150	19.170	17.950	19.080	18.673	6,534,939
2023-06-15	17.780	18.390	17.650	18.260	17.871	4,413,265
2023-06-14	18.570	18.690	17.680	17.950	17.567	5,420,266
2023-06-13	18.600	19.070	18.400	18.730	18.330	4,909,402
2023-06-12	18.880	19.070	18.290	18.800	18.399	5,665,584
2023-06-09	19.400	19.530	18.620	19.180	18.771	9,398,635
2023-06-08	18.100	21.330	17.960	20.230	19.798	13,295,129
2023-06-07	17.180	18.970	16.880	18.520	18.125	10,179,900
2023-06-06	16.920	17.660	16.650	17.480	17.107	6,848,695
2023-06-05	16.980	17.130	16.580	17.040	16.677	4,024,207
2023-06-02	17.050	17.280	16.690	17.130	16.765	3,908,515
2023-06-01	17.360	17.750	17.010	17.050	16.686	6,771,389
2023-05-31	16.060	19.270	15.750	17.960	17.577	8,087,917
2023-05-30	15.500	16.080	15.270	16.060	15.717	2,049,775
2023-05-29	24.100	24.250	23.430	23.570	15.329	1,773,787
2023-05-26	24.600	25.000	23.930	24.250	15.772	1,495,878
2023-05-25	24.680	24.750	24.180	24.600	15.999	1,042,440
2023-05-24	24.850	25.000	24.480	24.680	16.051	1,283,740
2023-05-23	25.550	25.590	24.710	24.860	16.168	1,308,828
2023-05-22	24.700	25.820	24.400	25.540	16.610	1,768,930
2023-05-19	25.550	25.550	24.760	24.950	16.227	1,225,710
2023-05-18	25.720	25.990	25.090	25.470	16.565	1,231,389
2023-05-17	25.220	25.850	25.220	25.320	16.467	1,207,797
2023-05-16	26.140	26.470	25.470	25.600	16.650	1,399,387
2023-05-15	26.090	26.310	25.530	26.270	17.085	1,765,075
2023-05-12	26.370	26.520	25.880	25.900	16.845	1,643,362
2023-05-11	25.780	26.970	25.730	26.370	17.150	2,553,003
2023-05-10	25.540	26.170	25.320	25.800	16.780	2,094,742
2023-05-09	25.690	26.650	25.500	25.550	16.617	3,357,961
2023-05-08	25.640	25.960	25.190	25.660	16.689	2,253,174

← NewerPage 14 of 21 · 1,219 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.