Shenzhen Ridge Engineering Consulting Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	19.640	19.640	19.190	19.360	19.223	1,866,450
2026-04-21	19.790	19.950	19.420	19.600	19.462	1,707,250
2026-04-20	19.730	19.930	19.480	19.750	19.611	1,891,400
2026-04-17	19.990	20.160	19.630	19.750	19.611	1,910,300
2026-04-16	19.880	20.000	19.560	19.960	19.819	1,839,665
2026-04-15	20.360	20.660	19.650	19.750	19.611	2,624,158
2026-04-14	19.910	20.450	19.730	20.330	20.187	2,427,242
2026-04-13	19.890	19.960	19.500	19.750	19.611	1,528,925
2026-04-10	19.500	20.270	19.390	19.870	19.730	2,429,293
2026-04-09	19.560	19.650	19.170	19.330	19.194	1,773,100
2026-04-08	18.920	19.660	18.880	19.560	19.422	1,935,900
2026-04-07	18.350	18.860	18.000	18.720	18.588	1,560,000
2026-04-03	18.720	18.980	18.140	18.330	18.201	1,583,200
2026-04-02	19.050	19.090	18.570	18.760	18.628	1,458,650
2026-04-01	19.370	19.370	18.790	18.980	18.846	1,695,573
2026-03-31	18.820	19.480	18.780	18.820	18.687	2,051,587
2026-03-30	18.460	18.900	18.370	18.800	18.667	1,536,675
2026-03-27	18.240	19.050	18.240	18.780	18.648	1,925,000
2026-03-26	18.580	18.910	18.130	18.510	18.379	1,970,749
2026-03-25	18.590	18.860	18.450	18.740	18.608	1,775,567
2026-03-24	17.860	18.480	17.510	18.410	18.280	2,494,312
2026-03-23	18.540	18.730	17.220	17.350	17.228	3,158,537
2026-03-20	19.490	19.750	18.730	18.740	18.608	2,189,800
2026-03-19	19.800	19.800	19.210	19.320	19.184	1,880,100
2026-03-18	19.500	19.830	19.380	19.800	19.660	2,004,675
2026-03-17	20.060	20.070	19.010	19.380	19.243	2,514,400
2026-03-16	19.970	20.230	19.670	19.920	19.780	2,433,100
2026-03-13	20.320	20.480	19.920	19.970	19.829	2,651,737
2026-03-12	21.150	21.150	20.190	20.390	20.246	3,061,150
2026-03-11	21.250	22.100	20.950	21.000	20.852	6,638,500
2026-03-10	21.080	21.640	20.810	21.250	21.100	6,272,524
2026-03-09	19.500	21.800	19.400	20.960	20.812	10,089,328
2026-03-06	18.980	19.740	18.890	19.660	19.521	2,191,769
2026-03-05	19.180	19.340	18.880	19.060	18.926	2,135,200
2026-03-04	18.910	19.100	18.630	18.950	18.816	2,301,400
2026-03-03	19.690	19.770	18.860	18.910	18.777	3,223,378
2026-03-02	20.100	20.350	19.400	19.520	19.382	3,780,038
2026-02-27	20.170	20.340	20.090	20.320	20.177	1,975,406
2026-02-26	20.330	20.400	20.040	20.220	20.077	2,335,000
2026-02-25	20.500	20.620	20.250	20.330	20.187	2,573,857
2026-02-24	20.760	20.760	20.380	20.500	20.355	2,069,562
2026-02-13	20.650	20.780	20.400	20.400	20.256	2,246,000
2026-02-12	20.550	20.700	20.380	20.550	20.405	2,267,159
2026-02-11	20.760	20.860	20.510	20.570	20.425	2,374,903
2026-02-10	20.980	20.980	20.420	20.780	20.633	3,802,853
2026-02-09	21.150	21.400	20.410	20.850	20.703	7,480,006
2026-02-06	22.700	22.790	20.700	20.840	20.693	11,080,536
2026-02-05	23.510	23.810	22.880	22.940	22.778	5,418,561
2026-02-04	25.000	25.990	23.470	23.580	23.414	5,823,266
2026-02-03	24.360	25.280	23.580	25.200	25.022	3,985,655
2026-02-02	24.900	24.960	23.540	23.570	23.404	4,358,922
2026-01-30	23.960	25.490	23.400	24.970	24.794	6,045,736
2026-01-29	23.460	25.390	22.860	24.170	24.000	4,794,489
2026-01-28	25.000	25.410	23.110	23.450	23.285	7,158,361
2026-01-27	24.850	25.970	24.020	25.240	25.062	6,653,936
2026-01-26	23.340	25.360	23.340	24.110	23.940	5,838,864
2026-01-23	22.980	24.280	22.820	23.200	23.036	6,647,109
2026-01-22	22.090	23.200	21.670	22.810	22.649	5,311,175
2026-01-21	21.500	22.120	21.190	21.860	21.706	3,500,700
2026-01-20	21.520	22.060	21.130	21.670	21.517	3,517,322

← NewerPage 3 of 21 · 1,217 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.