Shenzhen Ridge Engineering Consulting Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	20.660	20.690	20.220	20.510	13.339	785,800
2023-02-03	20.520	20.560	20.100	20.510	13.339	1,044,078
2023-02-02	20.550	20.740	20.370	20.530	13.352	1,429,975
2023-02-01	20.000	20.570	20.000	20.540	13.359	1,151,449
2023-01-31	19.800	20.070	19.760	20.040	13.033	599,209
2023-01-30	19.870	20.030	19.780	19.970	12.988	755,985
2023-01-20	19.570	19.750	19.530	19.630	12.767	489,712
2023-01-19	19.270	19.600	19.270	19.570	12.728	820,275
2023-01-18	19.210	19.370	19.070	19.260	12.526	511,275
2023-01-17	19.310	19.550	19.120	19.210	12.494	387,975
2023-01-16	19.380	19.480	19.000	19.310	12.559	738,900
2023-01-13	18.950	19.130	18.850	19.080	12.409	390,637
2023-01-12	19.030	19.090	18.810	18.950	12.325	419,577
2023-01-11	19.280	19.600	18.970	19.000	12.357	569,887
2023-01-10	19.560	19.580	19.090	19.180	12.474	425,523
2023-01-09	19.450	19.570	19.210	19.290	12.546	619,800
2023-01-06	19.250	19.570	19.250	19.360	12.591	478,725
2023-01-05	19.490	19.650	19.350	19.420	12.630	688,789
2023-01-04	19.160	19.750	19.160	19.540	12.708	952,515
2023-01-03	18.710	19.160	18.600	19.150	12.455	583,503
2022-12-30	18.680	18.770	18.430	18.700	12.162	526,050
2022-12-29	18.690	18.800	18.420	18.420	11.980	752,512
2022-12-28	19.530	19.530	18.800	18.840	12.253	851,025
2022-12-27	20.050	20.430	19.000	19.520	12.695	1,226,175
2022-12-26	18.900	19.030	18.780	18.900	12.292	588,600
2022-12-23	18.750	19.000	18.600	18.840	12.253	714,727
2022-12-22	19.240	19.460	18.660	18.660	12.136	790,912
2022-12-21	19.780	19.780	19.100	19.150	12.455	550,275
2022-12-20	19.550	19.830	19.250	19.420	12.630	522,196
2022-12-19	20.200	20.390	19.400	19.580	12.734	1,318,285
2022-12-16	20.390	20.770	19.920	20.240	13.163	596,056
2022-12-15	20.520	20.800	20.330	20.600	13.398	455,400
2022-12-14	21.150	21.350	20.520	20.520	13.346	769,125
2022-12-13	20.960	21.230	20.800	21.150	13.755	788,512
2022-12-12	21.400	21.450	20.730	20.890	13.586	1,142,025
2022-12-09	21.300	21.830	21.180	21.470	13.963	1,229,640
2022-12-08	21.360	21.590	20.940	21.420	13.931	1,093,252
2022-12-07	21.140	21.450	20.830	21.420	13.931	1,683,610
2022-12-06	21.920	21.920	21.060	21.290	13.846	2,181,900
2022-12-05	20.890	22.530	20.460	21.920	14.256	3,616,315
2022-12-02	20.800	20.890	20.390	20.670	13.443	905,077
2022-12-01	20.790	21.350	20.490	20.500	13.333	1,365,331
2022-11-30	21.490	21.490	20.550	20.660	13.437	1,885,500
2022-11-29	20.500	21.850	20.500	21.500	13.983	2,722,894
2022-11-28	18.690	20.630	18.690	20.090	13.066	1,201,962
2022-11-25	20.780	20.880	20.350	20.540	13.359	742,950
2022-11-24	20.850	21.300	20.600	20.660	13.437	1,053,637
2022-11-23	20.990	21.160	20.500	20.650	13.430	1,331,355
2022-11-22	20.730	21.290	20.720	20.990	13.651	1,360,138
2022-11-21	21.050	21.150	20.600	20.740	13.489	1,184,932
2022-11-18	21.400	21.690	21.080	21.090	13.716	1,621,195
2022-11-17	21.500	21.950	21.320	21.440	13.944	1,480,278
2022-11-16	21.500	22.190	21.330	21.640	14.074	2,157,427
2022-11-15	20.900	21.850	20.660	21.500	13.983	3,009,423
2022-11-14	22.250	22.430	20.800	21.060	13.697	4,149,843
2022-11-11	20.320	22.160	20.090	21.550	14.016	5,010,030
2022-11-10	19.950	20.340	19.740	19.960	12.981	685,545
2022-11-09	20.030	20.280	19.930	20.010	13.014	608,893
2022-11-08	20.030	20.260	19.630	20.110	13.079	840,861
2022-11-07	19.880	19.970	19.750	19.920	12.955	782,242

← NewerPage 16 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.