Shenzhen Ridge Engineering Consulting Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	19.700	19.700	18.800	18.900	18.767	4,583,080
2024-10-28	19.730	19.980	19.500	19.670	19.531	5,694,825
2024-10-25	19.780	20.200	19.500	19.620	19.482	7,440,974
2024-10-24	19.380	19.490	18.850	18.960	18.826	3,565,225
2024-10-23	19.460	19.860	19.210	19.350	19.214	5,578,916
2024-10-22	20.000	20.480	19.460	19.660	19.521	8,507,932
2024-10-21	19.200	19.980	19.040	19.950	19.809	9,807,424
2024-10-18	18.270	19.820	18.270	19.390	19.253	11,453,212
2024-10-17	18.730	20.670	18.650	19.330	19.194	10,852,017
2024-10-16	18.220	20.020	18.220	18.920	18.787	8,396,063
2024-10-15	18.700	19.540	18.510	18.730	18.598	5,153,062
2024-10-14	18.150	18.950	17.830	18.950	18.816	4,971,888
2024-10-11	18.900	19.200	17.530	17.830	17.704	5,603,000
2024-10-10	18.950	19.940	18.420	19.050	18.916	7,828,696
2024-10-09	21.700	21.740	18.560	18.560	18.429	10,630,304
2024-10-08	24.500	24.500	21.380	23.200	23.036	14,268,588
2024-09-30	19.670	21.880	18.690	20.830	20.683	12,495,933
2024-09-27	16.820	19.000	16.410	18.480	18.350	12,914,904
2024-09-26	15.090	16.880	15.060	16.310	16.195	8,947,791
2024-09-25	15.080	15.640	15.050	15.230	15.123	5,546,263
2024-09-24	14.870	15.070	14.460	15.070	14.964	4,359,513
2024-09-23	14.760	14.910	14.520	14.730	14.626	2,386,200
2024-09-20	14.770	15.020	14.620	14.900	14.795	3,857,000
2024-09-19	14.390	14.970	14.390	14.820	14.715	3,145,700
2024-09-18	14.430	14.680	13.980	14.380	14.279	3,249,800
2024-09-13	14.980	15.150	14.530	14.530	14.428	3,123,000
2024-09-12	15.220	15.440	14.810	14.840	14.735	3,638,850
2024-09-11	15.450	15.550	15.160	15.170	15.063	3,011,100
2024-09-10	15.520	15.560	15.000	15.360	15.252	3,690,413
2024-09-09	15.300	15.620	14.880	15.520	15.411	4,239,200
2024-09-06	16.060	16.220	15.420	15.520	15.411	7,215,000
2024-09-05	16.080	16.620	16.080	16.300	16.185	6,550,029
2024-09-04	16.280	16.970	15.880	16.090	15.977	7,205,113
2024-09-03	16.500	16.780	16.020	16.610	16.493	7,631,300
2024-09-02	16.840	17.170	16.360	16.490	16.374	10,433,692
2024-08-30	15.600	18.360	15.590	17.450	17.327	14,544,446
2024-08-29	16.880	17.090	15.520	15.820	15.708	11,891,348
2024-08-28	18.150	18.490	16.760	16.850	16.731	15,447,070
2024-08-27	18.490	19.850	17.040	19.850	19.710	19,854,193
2024-08-26	18.290	18.300	16.170	16.540	16.423	13,886,409
2024-08-23	14.580	15.780	14.580	15.310	15.202	6,141,500
2024-08-22	15.250	15.550	14.670	14.730	14.626	4,588,550
2024-08-21	14.450	16.440	14.300	15.340	15.232	7,419,598
2024-08-20	14.920	14.950	14.300	14.500	14.398	3,852,100
2024-08-19	14.880	15.050	14.680	14.910	14.805	3,633,695
2024-08-16	15.880	15.960	15.090	15.190	15.083	6,888,988
2024-08-15	16.200	16.460	15.580	15.990	15.877	7,061,047
2024-08-14	16.650	17.380	16.300	16.330	16.215	8,120,022
2024-08-13	15.580	16.660	15.580	16.570	16.453	8,618,238
2024-08-12	16.810	17.170	15.770	15.940	15.828	9,326,281
2024-08-09	15.470	17.800	15.360	16.650	16.533	12,308,454
2024-08-08	16.100	16.350	15.440	15.460	15.351	4,860,475
2024-08-07	16.320	16.440	16.000	16.130	16.016	4,911,703
2024-08-06	15.720	16.210	15.720	16.160	16.046	5,301,054
2024-08-05	16.500	16.500	15.420	15.440	15.331	7,545,880
2024-08-02	15.970	16.900	15.970	16.670	16.552	10,753,489
2024-08-01	16.800	17.000	16.120	16.120	16.006	7,874,800
2024-07-31	15.840	16.190	15.550	16.150	16.036	6,248,239
2024-07-30	15.780	16.150	15.680	15.840	15.728	6,293,650
2024-07-29	15.030	15.900	15.020	15.780	15.669	5,531,651

← NewerPage 9 of 21 · 1,218 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.