Shenzhen Ridge Engineering Consulting Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	53.080	53.300	52.000	52.120	21.942	1,214,196
2022-02-08	52.290	53.260	51.770	53.030	22.325	1,368,112
2022-02-07	50.400	52.880	49.620	52.650	22.165	1,496,605
2022-01-28	49.010	50.150	48.780	49.900	21.007	839,250
2022-01-27	50.650	50.980	49.060	49.060	20.654	854,437
2022-01-26	49.310	51.200	49.300	50.650	21.323	974,925
2022-01-25	51.750	51.990	49.230	49.300	20.755	1,198,687
2022-01-24	51.520	52.700	50.640	51.750	21.786	973,752
2022-01-21	53.880	54.400	51.000	51.530	21.693	1,718,109
2022-01-20	56.550	56.550	53.790	53.880	22.683	1,831,236
2022-01-19	57.710	57.790	56.040	57.120	24.047	1,463,922
2022-01-18	57.250	57.800	55.330	56.910	23.958	2,086,425
2022-01-17	54.800	57.870	54.760	57.310	24.127	1,715,683
2022-01-14	55.750	56.410	54.660	55.080	23.188	1,010,135
2022-01-13	57.260	59.000	55.720	55.760	23.474	1,386,562
2022-01-12	56.860	57.750	56.600	57.210	24.085	1,072,685
2022-01-11	58.600	58.880	56.900	56.990	23.992	1,533,541
2022-01-10	57.650	58.950	56.800	58.330	24.556	2,156,287
2022-01-07	54.800	59.850	54.430	57.700	24.291	3,737,880
2022-01-06	53.500	55.450	53.030	54.970	23.142	1,473,975
2022-01-05	54.590	54.970	52.480	53.600	22.565	1,842,804
2022-01-04	55.490	55.870	53.020	54.200	22.817	3,545,059
2021-12-31	56.960	57.960	55.580	55.600	23.407	1,744,312
2021-12-30	55.880	56.930	55.390	56.730	23.883	1,167,862
2021-12-29	55.500	56.230	54.930	55.520	23.373	1,056,825
2021-12-28	54.910	55.880	54.850	55.590	23.403	969,637
2021-12-27	55.220	56.590	54.510	54.900	23.112	1,284,300
2021-12-24	56.540	56.800	55.200	55.220	23.247	1,118,378
2021-12-23	57.250	57.260	56.330	56.540	23.803	1,618,762
2021-12-22	60.480	60.480	58.020	58.130	24.472	1,839,478
2021-12-21	58.490	60.580	57.610	60.000	25.259	1,858,837
2021-12-20	58.330	59.630	57.600	58.030	24.430	1,506,262
2021-12-17	60.370	60.900	57.280	58.790	24.750	2,836,768
2021-12-16	61.110	63.610	60.160	60.830	25.609	2,909,279
2021-12-15	61.200	65.990	60.990	61.990	26.097	5,759,489
2021-12-14	58.320	61.870	57.570	61.040	25.697	5,280,918
2021-12-13	56.000	63.330	56.000	59.100	24.880	6,147,632
2021-12-10	54.890	55.500	54.130	55.200	23.238	750,825
2021-12-09	53.990	55.190	53.600	54.890	23.108	1,087,933
2021-12-08	52.400	54.300	52.100	53.680	22.599	958,725
2021-12-07	52.680	53.650	51.860	52.690	22.182	948,487
2021-12-06	54.330	55.790	52.490	52.620	22.152	1,559,373
2021-12-03	56.720	56.720	51.510	53.950	22.712	2,756,126
2021-12-02	57.990	57.990	55.690	55.820	23.499	1,364,735
2021-12-01	56.020	58.200	56.020	57.610	24.253	1,422,027
2021-11-30	56.670	58.370	55.880	56.120	23.626	927,659
2021-11-29	55.610	57.380	55.550	56.000	23.575	831,937
2021-11-26	57.480	58.650	56.710	56.770	23.899	996,300
2021-11-25	58.900	58.900	57.610	57.700	24.291	868,252
2021-11-24	57.900	58.560	57.190	58.370	24.573	1,053,396
2021-11-23	58.500	58.600	57.320	57.940	24.392	1,214,930
2021-11-22	55.510	59.960	55.050	58.610	24.674	2,473,985
2021-11-19	54.410	55.750	54.390	55.550	23.386	703,687
2021-11-18	56.110	56.350	54.500	54.610	22.990	1,003,050
2021-11-17	55.810	56.310	55.100	56.050	23.596	919,473
2021-11-16	58.000	58.000	55.890	56.080	23.609	1,787,850
2021-11-15	56.300	58.600	56.120	58.180	24.493	2,318,265
2021-11-12	56.820	57.300	55.820	56.420	23.752	2,233,516
2021-11-11	52.990	58.000	52.990	57.800	24.333	4,565,448
2021-11-10	51.740	52.860	51.200	52.860	22.253	1,851,412

← NewerPage 20 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.