Shenzhen Ridge Engineering Consulting Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.920	23.210	22.700	23.120	15.037	717,450
2022-08-03	22.580	23.580	22.580	22.770	14.809	1,594,768
2022-08-02	24.330	24.330	22.320	22.510	14.640	1,946,490
2022-08-01	24.000	24.800	23.850	24.310	15.811	854,175
2022-07-29	24.600	24.800	23.960	24.040	15.635	1,020,487
2022-07-28	24.400	25.210	24.200	24.590	15.993	1,439,133
2022-07-27	23.880	24.490	23.850	24.280	15.791	1,076,550
2022-07-26	24.320	24.350	23.140	23.940	15.570	1,001,094
2022-07-25	24.160	24.810	23.790	23.830	15.498	938,244
2022-07-22	24.590	24.690	23.660	24.160	15.713	1,439,325
2022-07-21	24.640	24.970	24.430	24.560	15.973	1,282,125
2022-07-20	24.900	25.080	24.450	24.750	16.097	1,305,412
2022-07-19	25.180	25.320	24.590	24.660	16.038	1,380,901
2022-07-18	24.360	25.230	24.360	25.130	16.344	1,764,787
2022-07-15	25.220	25.600	24.180	24.250	15.772	2,125,134
2022-07-14	25.650	25.690	24.950	25.210	16.396	1,751,238
2022-07-13	26.320	26.320	25.410	25.650	16.682	2,582,836
2022-07-12	25.690	26.980	24.680	26.510	17.241	3,804,645
2022-07-11	25.570	26.680	25.360	25.830	16.799	2,320,821
2022-07-08	25.150	26.560	24.960	25.800	16.780	2,944,155
2022-07-07	25.990	26.320	25.000	25.100	16.324	2,711,326
2022-07-06	25.820	26.880	25.550	26.200	17.040	2,938,594
2022-07-05	27.300	27.300	25.600	25.950	16.877	3,731,590
2022-07-04	27.340	28.490	26.680	27.310	17.762	3,789,829
2022-07-01	27.820	28.530	27.010	27.210	17.697	4,886,557
2022-06-30	26.820	30.660	25.610	28.800	18.731	8,947,603
2022-06-29	23.400	28.030	23.190	27.990	18.204	8,986,846
2022-06-28	22.660	23.370	22.440	23.370	15.199	1,368,819
2022-06-27	22.880	23.200	22.570	22.770	14.809	696,337
2022-06-24	22.410	22.930	22.410	22.740	14.789	1,008,028
2022-06-23	22.210	22.550	21.960	22.460	14.607	854,124
2022-06-22	22.850	22.890	22.030	22.080	14.360	1,164,210
2022-06-21	22.660	23.200	22.210	22.890	14.887	1,761,105
2022-06-20	22.250	22.450	22.020	22.320	14.516	870,985
2022-06-17	22.230	22.300	21.620	22.040	14.334	712,275
2022-06-16	22.070	22.430	21.900	22.230	14.458	670,425
2022-06-15	22.040	22.330	21.850	22.000	14.308	873,187
2022-06-14	22.060	22.170	21.180	21.970	14.289	1,141,537
2022-06-13	22.260	22.470	22.050	22.200	14.438	958,999
2022-06-10	21.920	22.400	21.900	22.280	14.490	609,412
2022-06-09	22.710	22.810	21.960	22.030	14.328	1,079,737
2022-06-08	23.450	23.450	22.520	22.760	14.802	1,061,340
2022-06-07	23.770	23.990	23.110	23.240	15.115	1,233,793
2022-06-06	22.990	23.950	22.920	23.860	15.518	1,560,541
2022-06-02	22.550	22.970	22.110	22.890	14.887	1,180,228
2022-06-01	22.700	22.990	22.240	22.440	14.594	1,331,473
2022-05-31	22.940	23.000	21.980	22.530	14.653	1,782,168
2022-05-30	23.630	23.790	22.610	22.940	14.919	1,803,046
2022-05-27	35.230	37.100	35.050	36.150	15.219	2,517,943
2022-05-26	33.850	35.270	33.260	35.240	14.836	1,390,038
2022-05-25	32.850	33.780	32.690	33.760	14.212	819,787
2022-05-24	34.890	34.900	32.850	32.850	13.829	1,580,409
2022-05-23	35.090	36.190	34.450	34.780	14.642	1,959,178
2022-05-20	34.580	35.180	34.310	34.450	14.503	1,112,625
2022-05-19	34.070	34.690	33.930	34.580	14.558	645,412
2022-05-18	34.500	35.350	34.020	34.760	14.634	881,325
2022-05-17	35.130	35.380	33.990	34.410	14.486	998,325
2022-05-16	35.380	35.730	34.700	35.130	14.789	802,575
2022-05-13	34.930	35.990	34.540	35.110	14.781	1,226,632
2022-05-12	35.030	35.750	34.820	35.590	14.983	1,125,000

← NewerPage 18 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.