Shenzhen Ridge Engineering Consulting Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	36.370	36.380	35.100	35.100	14.777	2,591,214
2022-05-10	33.670	36.550	33.260	35.800	15.071	2,877,637
2022-05-09	32.910	34.980	32.910	34.020	14.322	1,646,662
2022-05-06	32.670	33.500	32.250	32.740	13.783	1,647,000
2022-05-05	32.480	33.920	31.810	33.310	14.023	2,600,021
2022-04-29	29.940	33.250	29.940	32.240	13.573	4,410,645
2022-04-28	33.680	34.660	29.600	29.860	12.571	6,160,869
2022-04-27	41.940	41.940	35.460	36.990	15.572	5,661,902
2022-04-26	35.180	36.160	34.520	34.950	14.713	1,306,350
2022-04-25	37.260	37.270	34.850	35.060	14.760	1,398,825
2022-04-22	37.340	37.790	36.630	37.320	15.711	862,800
2022-04-21	38.610	39.150	37.450	37.450	15.766	1,080,562
2022-04-20	39.050	39.950	38.470	38.600	16.250	1,133,550
2022-04-19	39.120	39.450	38.560	38.890	16.372	757,329
2022-04-18	38.670	39.380	37.630	39.260	16.528	761,625
2022-04-15	39.440	39.480	38.410	38.770	16.322	842,850
2022-04-14	39.470	40.220	39.410	39.600	16.671	988,620
2022-04-13	41.230	41.230	39.530	39.600	16.671	1,422,562
2022-04-12	40.270	41.500	39.600	41.230	17.357	1,356,637
2022-04-11	43.010	43.490	40.350	40.400	17.008	2,115,168
2022-04-08	42.320	44.450	42.320	43.000	18.102	2,181,440
2022-04-07	43.980	44.650	42.000	42.300	17.808	1,573,359
2022-04-06	43.500	44.170	43.080	44.070	18.553	1,135,698
2022-04-01	44.320	44.540	43.500	43.520	18.321	1,906,998
2022-03-31	44.720	45.570	44.060	44.830	18.873	1,610,896
2022-03-30	44.470	45.230	42.910	44.730	18.831	2,982,912
2022-03-29	46.740	46.750	43.800	43.990	18.519	1,783,833
2022-03-28	46.500	46.980	45.500	46.450	19.555	807,412
2022-03-25	47.150	47.640	46.300	46.300	19.492	632,475
2022-03-24	48.280	48.280	46.900	46.980	19.778	844,470
2022-03-23	48.260	49.000	47.770	48.340	20.350	1,562,778
2022-03-22	48.320	49.380	47.700	48.750	20.523	1,304,745
2022-03-21	47.190	48.950	47.190	48.840	20.561	1,927,800
2022-03-18	46.000	47.660	45.450	47.470	19.984	1,795,133
2022-03-17	45.990	47.620	45.960	46.100	19.407	1,610,709
2022-03-16	45.000	45.400	43.000	45.170	19.016	1,440,612
2022-03-15	46.010	46.390	44.090	44.090	18.561	1,564,962
2022-03-14	48.200	48.200	46.160	46.200	19.450	1,565,766
2022-03-11	49.000	49.090	47.020	48.640	20.477	1,764,292
2022-03-10	50.180	51.180	49.490	49.500	20.839	1,107,562
2022-03-09	50.420	50.480	47.510	49.550	20.860	1,255,443
2022-03-08	51.700	51.960	49.600	49.660	20.906	1,285,357
2022-03-07	51.770	52.000	50.800	51.700	21.765	1,357,875
2022-03-04	53.820	54.000	51.830	51.940	21.866	1,839,341
2022-03-03	55.900	56.240	53.650	54.080	22.767	2,022,862
2022-03-02	54.000	56.800	53.600	55.400	23.323	2,505,764
2022-03-01	54.840	54.870	53.130	53.880	22.683	1,258,146
2022-02-28	53.970	54.950	52.490	54.100	22.775	1,948,884
2022-02-25	55.000	57.270	54.300	54.530	22.956	2,877,358
2022-02-24	55.380	58.280	53.600	54.240	22.834	3,505,392
2022-02-23	55.280	56.500	54.050	55.850	23.512	2,375,241
2022-02-22	56.500	57.490	54.700	54.950	23.133	2,994,979
2022-02-21	55.670	57.860	54.200	56.900	23.954	3,271,196
2022-02-18	52.340	55.970	51.650	55.620	23.415	2,852,316
2022-02-17	53.300	54.260	52.610	52.700	22.186	1,796,859
2022-02-16	50.990	53.540	50.980	53.450	22.502	1,552,029
2022-02-15	50.890	51.580	50.070	50.990	21.466	650,117
2022-02-14	51.460	51.530	50.380	50.730	21.357	809,304
2022-02-11	52.300	53.280	51.700	51.780	21.799	1,259,100
2022-02-10	52.200	53.820	51.680	52.880	22.262	1,808,192

← NewerPage 19 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.