Shenzhen Ridge Engineering Consulting Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.550	20.000	19.400	19.870	12.923	1,179,150
2022-11-03	19.560	19.720	19.310	19.520	12.695	677,062
2022-11-02	19.800	19.980	19.460	19.560	12.721	939,718
2022-11-01	19.000	19.670	18.920	19.670	12.793	1,058,668
2022-10-31	18.360	19.140	18.180	18.810	12.233	976,254
2022-10-28	19.440	19.500	18.040	18.360	11.941	1,011,936
2022-10-27	19.250	20.110	19.030	19.550	12.715	1,264,111
2022-10-26	18.800	19.370	18.740	19.320	12.565	804,525
2022-10-25	18.720	19.080	18.380	18.700	12.162	467,823
2022-10-24	19.240	19.410	18.610	18.710	12.168	532,350
2022-10-21	19.170	19.360	19.090	19.160	12.461	381,723
2022-10-20	19.120	19.400	19.000	19.080	12.409	543,201
2022-10-19	19.220	19.580	19.100	19.180	12.474	547,983
2022-10-18	19.450	19.560	19.300	19.360	12.591	609,418
2022-10-17	18.960	19.490	18.870	19.450	12.650	697,050
2022-10-14	18.690	19.100	18.510	18.960	12.331	638,043
2022-10-13	18.300	18.980	18.240	18.650	12.129	748,575
2022-10-12	17.580	18.360	17.480	18.350	11.934	873,286
2022-10-11	17.880	17.880	17.310	17.680	11.499	495,495
2022-10-10	17.920	18.100	17.630	17.690	11.505	793,891
2022-09-30	18.170	18.430	17.900	17.920	11.655	447,763
2022-09-29	18.830	18.830	18.150	18.200	11.837	692,917
2022-09-28	18.800	19.050	18.510	18.510	12.038	624,450
2022-09-27	18.290	18.830	18.290	18.800	12.227	447,259
2022-09-26	18.600	18.870	18.110	18.290	11.895	867,075
2022-09-23	19.290	19.400	18.690	18.720	12.175	716,968
2022-09-22	19.680	19.790	19.200	19.250	12.520	522,225
2022-09-21	19.410	19.760	19.010	19.760	12.851	602,856
2022-09-20	19.090	19.540	19.010	19.510	12.689	697,161
2022-09-19	19.400	19.400	18.850	19.090	12.416	741,957
2022-09-16	20.100	20.110	19.390	19.420	12.630	758,550
2022-09-15	20.300	20.450	19.720	20.170	13.118	824,020
2022-09-14	20.220	20.560	19.950	20.350	13.235	741,580
2022-09-13	20.570	20.940	20.300	20.380	13.255	745,887
2022-09-09	20.280	20.660	20.100	20.600	13.398	721,368
2022-09-08	20.780	20.880	20.220	20.230	13.157	885,243
2022-09-07	20.740	20.930	20.550	20.610	13.404	640,200
2022-09-06	20.940	21.140	20.530	20.740	13.489	597,300
2022-09-05	20.700	20.900	20.560	20.790	13.521	606,292
2022-09-02	20.480	20.920	20.480	20.810	13.534	655,743
2022-09-01	20.580	20.780	20.360	20.450	13.300	658,387
2022-08-31	21.100	21.100	20.300	20.510	13.339	1,060,273
2022-08-30	21.030	21.520	20.700	20.980	13.645	1,564,228
2022-08-29	20.640	21.200	20.320	21.170	13.768	1,074,150
2022-08-26	20.900	21.500	20.730	20.810	13.534	1,454,881
2022-08-25	21.680	21.810	20.910	21.200	13.788	1,876,156
2022-08-24	22.900	22.920	21.580	21.590	14.041	1,992,441
2022-08-23	23.390	23.500	22.710	22.790	14.822	1,309,753
2022-08-22	23.910	23.950	23.320	23.510	15.290	1,165,119
2022-08-19	24.060	24.680	23.720	23.790	15.472	1,062,525
2022-08-18	24.750	24.790	24.020	24.280	15.791	1,154,536
2022-08-17	24.100	24.680	23.820	24.650	16.032	1,475,271
2022-08-16	24.000	24.240	23.810	24.100	15.674	662,151
2022-08-15	24.130	24.150	23.710	23.900	15.544	825,825
2022-08-12	24.450	24.600	23.910	24.070	15.654	990,412
2022-08-11	23.710	24.570	23.710	24.330	15.824	1,356,225
2022-08-10	23.400	23.930	23.120	23.650	15.381	745,392
2022-08-09	23.370	23.560	23.130	23.500	15.284	569,305
2022-08-08	23.220	23.400	23.080	23.370	15.199	580,537
2022-08-05	23.200	23.610	22.890	23.250	15.121	1,075,837

← NewerPage 17 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.