Shenzhen Ridge Engineering Consulting Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	15.130	15.500	14.870	15.220	15.113	3,643,716
2024-07-25	14.850	15.050	14.590	14.850	14.745	3,286,456
2024-07-24	15.220	15.390	14.810	14.880	14.775	4,447,538
2024-07-23	15.600	15.930	15.300	15.390	15.281	4,706,088
2024-07-22	15.660	15.770	15.410	15.710	15.599	4,054,463
2024-07-19	15.280	15.860	15.020	15.640	15.530	5,428,365
2024-07-18	15.100	15.390	14.800	15.370	15.262	6,312,375
2024-07-17	15.840	16.480	15.500	15.500	15.391	7,196,739
2024-07-16	15.800	16.170	15.410	15.950	15.838	6,367,437
2024-07-15	16.590	16.780	15.740	15.840	15.728	8,377,512
2024-07-12	16.800	17.500	16.450	16.530	16.413	11,304,272
2024-07-11	16.550	17.120	16.200	16.910	16.791	9,791,011
2024-07-10	16.570	16.920	16.080	16.310	16.195	8,397,489
2024-07-09	16.430	17.030	15.950	16.900	16.781	10,482,581
2024-07-08	16.880	17.110	16.460	16.680	16.562	8,253,107
2024-07-05	18.120	18.190	16.880	17.060	16.940	11,735,334
2024-07-04	18.560	18.960	17.630	18.090	17.962	14,243,491
2024-07-03	20.250	20.550	18.310	19.010	18.876	19,077,314
2024-07-02	23.530	24.880	20.450	20.850	20.703	23,964,531
2024-07-01	21.690	25.600	21.690	23.350	23.185	24,640,414
2024-06-28	20.290	22.880	19.920	21.810	21.656	24,587,418
2024-06-27	17.660	19.810	17.620	19.810	19.670	10,228,277
2024-06-26	14.150	16.510	13.220	16.510	16.394	7,287,542
2024-06-25	13.500	14.590	13.500	13.760	13.663	2,351,676
2024-06-24	14.560	14.830	13.600	13.670	13.574	3,174,738
2024-06-21	14.250	15.010	13.930	14.770	14.666	3,249,500
2024-06-20	14.610	14.730	14.210	14.260	14.159	2,340,825
2024-06-19	14.270	14.940	14.240	14.820	14.715	3,450,163
2024-06-18	13.840	14.390	13.700	14.260	14.159	2,069,413
2024-06-17	14.130	14.200	13.780	13.850	13.752	1,698,876
2024-06-14	13.950	14.170	13.570	14.120	14.020	1,660,262
2024-06-13	14.040	14.180	13.780	13.850	13.752	1,528,664
2024-06-12	13.990	14.200	13.850	14.040	13.941	1,710,932
2024-06-11	13.780	14.030	13.300	14.030	13.931	2,065,582
2024-06-07	13.500	13.830	13.100	13.750	13.653	3,602,375
2024-06-06	14.330	14.580	13.000	13.020	12.928	4,091,181
2024-06-05	15.190	15.220	14.380	14.390	14.289	3,421,110
2024-06-04	14.810	15.610	14.420	15.400	15.291	3,940,535
2024-06-03	15.000	15.330	14.740	14.930	14.825	2,564,574
2024-05-31	15.190	15.320	14.960	15.180	15.073	2,528,929
2024-05-30	15.110	15.360	14.730	14.990	14.884	3,409,763
2024-05-29	15.530	16.020	15.210	15.300	14.974	4,055,297
2024-05-28	15.630	16.150	15.260	15.750	15.414	5,094,141
2024-05-27	15.920	16.100	15.110	15.650	15.316	5,366,279
2024-05-24	16.980	17.180	16.020	16.070	15.727	7,662,523
2024-05-23	17.900	18.200	16.510	17.400	17.029	12,221,364
2024-05-22	18.230	19.990	17.000	19.010	18.605	15,148,957
2024-05-21	16.660	18.730	16.660	17.900	17.518	11,949,199
2024-05-20	15.680	17.990	15.630	16.580	16.226	10,258,582
2024-05-17	15.340	16.740	14.830	16.010	15.669	6,859,970
2024-05-16	14.180	15.350	14.180	15.260	14.935	4,881,287
2024-05-15	14.190	14.500	13.910	14.240	13.936	1,438,737
2024-05-14	14.120	14.550	14.120	14.170	13.868	1,547,288
2024-05-13	14.700	14.740	14.220	14.270	13.966	1,851,788
2024-05-10	15.020	15.200	14.610	14.830	14.514	2,537,675
2024-05-09	14.560	15.060	14.560	14.900	14.582	1,517,349
2024-05-08	14.880	14.960	14.480	14.540	14.230	1,427,100
2024-05-07	14.820	14.960	14.650	14.950	14.631	1,960,159
2024-05-06	14.660	14.970	14.660	14.800	14.484	1,960,583
2024-04-30	14.850	14.920	14.280	14.420	14.112	2,414,950

← NewerPage 10 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.