Shenzhen Ridge Engineering Consulting Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	25.490	26.210	25.330	25.750	16.747	3,276,012
2023-05-04	24.770	25.640	24.470	25.490	16.578	3,910,245
2023-04-28	23.490	24.870	23.000	24.770	16.110	3,957,583
2023-04-27	21.980	23.570	21.880	23.480	15.271	4,590,184
2023-04-26	21.670	21.950	21.200	21.230	13.807	1,480,089
2023-04-25	22.750	22.930	21.200	21.530	14.002	2,584,752
2023-04-24	23.510	23.790	22.720	22.950	14.926	2,151,372
2023-04-21	24.920	25.890	23.530	23.550	15.316	3,979,860
2023-04-20	24.500	25.350	24.200	25.040	16.285	2,577,450
2023-04-19	25.300	25.690	24.840	24.920	16.207	3,040,275
2023-04-18	26.230	26.480	24.900	25.300	16.454	3,415,807
2023-04-17	26.800	26.850	25.760	26.230	17.059	4,810,834
2023-04-14	25.620	27.650	25.150	27.270	17.736	8,485,732
2023-04-13	24.480	26.980	24.180	26.100	16.975	8,114,848
2023-04-12	24.030	24.680	24.000	24.600	15.999	2,651,488
2023-04-11	23.500	23.940	23.070	23.720	15.427	1,983,859
2023-04-10	24.250	24.500	23.310	23.540	15.310	2,835,121
2023-04-07	23.510	25.550	23.430	24.250	15.772	3,881,337
2023-04-06	22.930	23.950	22.580	23.650	15.381	2,424,846
2023-04-04	22.790	23.470	22.790	23.260	15.128	1,898,494
2023-04-03	22.380	22.930	22.300	22.900	14.894	1,166,700
2023-03-31	22.790	22.790	22.330	22.380	14.555	974,962
2023-03-30	22.620	22.880	22.300	22.570	14.679	984,112
2023-03-29	22.930	23.010	22.400	22.660	14.737	1,291,272
2023-03-28	23.460	23.800	22.730	22.870	14.874	1,620,718
2023-03-27	23.150	24.000	23.090	23.510	15.290	2,618,265
2023-03-24	23.620	23.770	22.960	23.130	15.043	2,406,037
2023-03-23	24.210	24.210	23.460	23.780	15.466	2,529,771
2023-03-22	22.950	24.230	22.950	23.820	15.492	3,974,563
2023-03-21	22.480	22.950	22.200	22.840	14.854	1,711,537
2023-03-20	23.490	23.560	22.460	22.620	14.711	3,038,175
2023-03-17	22.270	24.100	22.270	23.480	15.271	3,871,785
2023-03-16	23.180	23.180	22.110	22.330	14.523	2,253,450
2023-03-15	23.100	23.500	22.880	23.240	15.115	1,590,937
2023-03-14	23.650	23.650	22.650	23.090	15.017	2,430,337
2023-03-13	23.800	24.140	23.260	23.540	15.310	2,689,767
2023-03-10	24.420	24.800	23.610	23.880	15.531	4,726,399
2023-03-09	25.140	25.880	24.850	25.350	16.487	5,940,882
2023-03-08	24.140	24.880	23.850	24.400	15.869	2,810,878
2023-03-07	24.810	25.030	23.970	24.310	15.811	4,115,692
2023-03-06	25.470	25.470	24.300	25.260	16.428	5,505,190
2023-03-03	24.080	26.500	23.930	25.660	16.689	8,074,113
2023-03-02	24.880	24.910	24.030	24.130	15.693	6,425,490
2023-03-01	23.160	25.600	23.160	25.120	16.337	11,280,268
2023-02-28	21.640	24.180	21.600	23.880	15.531	8,532,001
2023-02-27	21.810	21.880	21.320	21.330	13.872	1,355,613
2023-02-24	22.180	22.200	21.630	21.960	14.282	2,118,978
2023-02-23	22.500	22.720	21.920	22.180	14.425	3,808,867
2023-02-22	20.850	23.120	20.590	22.500	14.633	5,566,599
2023-02-21	20.830	21.240	20.690	20.980	13.645	902,274
2023-02-20	20.600	20.840	20.460	20.720	13.476	908,737
2023-02-17	20.600	20.980	20.400	20.600	13.398	1,089,702
2023-02-16	21.200	21.260	20.330	20.600	13.398	2,159,773
2023-02-15	21.020	21.640	20.910	21.350	13.885	2,516,589
2023-02-14	21.100	21.190	20.860	21.010	13.664	773,925
2023-02-13	20.950	21.150	20.610	21.100	13.723	1,112,550
2023-02-10	20.780	21.120	20.650	20.820	13.541	797,553
2023-02-09	20.540	20.830	20.450	20.780	13.515	752,625
2023-02-08	20.980	21.030	20.570	20.640	13.424	940,759
2023-02-07	20.750	21.050	20.510	20.980	13.645	1,335,493

← NewerPage 15 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.