Shenzhen Ridge Engineering Consulting Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.600	13.710	12.290	13.610	13.610	3,201,688
2026-07-20	14.130	14.650	13.380	13.600	13.600	2,476,100
2026-07-17	14.870	15.150	14.000	14.100	14.100	2,200,987
2026-07-16	14.800	15.300	14.600	14.870	14.870	1,733,337
2026-07-15	14.700	15.080	14.530	14.890	14.890	1,408,000
2026-07-14	14.490	14.700	14.000	14.700	14.700	1,608,987
2026-07-13	15.040	15.220	14.300	14.360	14.360	2,242,500
2026-07-10	14.850	15.430	14.580	15.150	15.150	1,713,800
2026-07-09	14.700	15.040	14.500	14.850	14.850	1,567,013
2026-07-08	15.130	15.130	14.630	14.650	14.650	1,231,262
2026-07-07	15.580	15.640	14.920	14.940	14.940	1,706,426
2026-07-06	16.080	16.200	15.540	15.580	15.580	2,282,799
2026-07-03	15.680	16.580	15.440	16.070	16.070	2,960,475
2026-07-02	15.790	16.300	15.510	15.530	15.530	2,231,550
2026-07-01	15.510	16.110	15.180	15.860	15.860	2,240,000
2026-06-30	15.600	15.850	15.260	15.420	15.420	1,838,400
2026-06-29	16.170	16.170	15.060	15.450	15.450	2,568,591
2026-06-26	16.180	16.490	16.000	16.060	16.060	3,310,487
2026-06-25	16.870	17.820	16.100	16.470	16.470	7,006,110
2026-06-24	16.980	17.280	16.420	16.770	16.770	2,294,888
2026-06-23	17.050	17.540	17.000	17.300	17.300	2,153,600
2026-06-22	17.460	17.710	16.720	17.210	17.210	2,730,556
2026-06-18	17.310	17.980	17.310	17.580	17.580	2,848,787
2026-06-17	17.900	18.690	17.330	17.480	17.480	3,931,400
2026-06-16	16.790	18.190	16.580	17.850	17.850	3,723,042
2026-06-15	16.840	17.500	16.590	16.900	16.900	2,795,500
2026-06-12	16.740	17.270	16.360	16.740	16.740	2,512,707
2026-06-11	16.790	17.110	16.170	16.410	16.410	1,734,507
2026-06-10	17.360	17.560	16.420	16.890	16.890	2,237,700
2026-06-09	17.420	19.390	17.050	17.420	17.420	2,894,526
2026-06-08	17.880	18.440	16.880	17.190	17.190	2,389,288
2026-06-05	18.190	18.520	17.510	17.940	17.940	2,254,400
2026-06-04	18.610	18.810	17.880	18.060	18.060	2,074,787
2026-06-03	19.250	19.600	18.660	18.830	18.830	2,158,500
2026-06-02	20.590	20.590	16.200	19.290	19.290	2,543,024
2026-06-01	20.270	20.900	19.930	20.250	20.250	2,935,596
2026-05-29	19.890	21.200	19.680	20.490	20.490	4,005,934
2026-05-28	19.920	20.080	19.410	19.820	19.820	1,809,400
2026-05-27	20.710	21.120	19.910	20.020	20.020	2,082,833
2026-05-26	21.440	21.450	20.350	20.710	20.710	2,223,220
2026-05-25	22.260	22.400	20.950	21.300	21.300	2,445,280
2026-05-22	21.580	22.290	20.910	22.140	22.140	2,958,038
2026-05-21	23.020	23.180	21.000	21.260	21.110	2,920,087
2026-05-20	22.990	23.250	22.560	22.930	22.768	1,765,588
2026-05-19	22.450	23.330	22.380	23.000	22.838	2,484,612
2026-05-18	21.910	22.590	21.690	22.520	22.361	2,436,751
2026-05-15	22.400	22.400	21.780	21.980	21.825	1,762,760
2026-05-14	22.130	22.420	21.680	21.930	21.775	1,982,863
2026-05-13	22.160	22.270	21.810	21.960	21.805	1,737,788
2026-05-12	22.590	22.670	21.880	22.050	21.894	1,933,388
2026-05-11	22.450	22.750	22.070	22.560	22.401	2,883,285
2026-05-08	21.740	22.670	21.600	22.390	22.232	4,128,490
2026-05-07	21.780	21.910	21.450	21.740	21.587	2,540,300
2026-05-06	21.210	22.200	21.050	21.780	21.626	4,542,048
2026-04-30	20.380	21.580	20.300	21.120	20.971	3,512,182
2026-04-29	20.050	20.700	19.870	20.360	20.216	2,037,088
2026-04-28	19.760	20.370	19.600	20.050	19.909	2,610,587
2026-04-27	19.630	19.840	19.160	19.760	19.621	2,182,025
2026-04-24	20.000	20.080	19.370	19.650	19.511	2,310,740
2026-04-23	19.380	20.270	19.080	20.070	19.928	3,755,137

← NewerPage 2 of 3 · 121 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.