Shenzhen Ridge Engineering Consulting Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	21.240	22.180	21.090	21.530	21.378	4,257,877
2026-01-16	22.860	23.060	21.200	21.410	21.259	5,179,841
2026-01-15	23.000	23.290	22.210	22.850	22.689	6,546,589
2026-01-14	21.210	25.170	21.100	23.420	23.255	13,131,588
2026-01-13	20.000	23.200	19.600	21.840	21.686	11,733,427
2026-01-12	18.920	19.720	18.920	19.690	19.551	3,614,075
2026-01-09	18.640	18.810	18.300	18.780	18.648	2,281,684
2026-01-08	18.530	18.790	18.100	18.640	18.509	2,549,526
2026-01-07	18.910	19.340	18.230	18.330	18.201	4,216,162
2026-01-06	18.560	19.260	18.460	18.770	18.638	4,146,718
2026-01-05	17.270	18.970	17.180	18.510	18.379	6,704,873
2025-12-31	17.360	17.360	16.840	17.190	17.069	1,467,867
2025-12-30	17.200	17.330	17.040	17.040	16.920	1,226,250
2025-12-29	17.280	17.370	17.070	17.330	17.208	1,250,700
2025-12-26	17.480	17.890	17.180	17.190	17.069	1,921,162
2025-12-25	17.520	17.530	17.210	17.440	17.317	961,547
2025-12-24	17.100	17.350	16.960	17.270	17.148	1,235,800
2025-12-23	17.230	17.400	16.980	17.020	16.900	1,639,830
2025-12-22	17.410	17.680	17.250	17.280	17.158	1,546,974
2025-12-19	17.290	17.490	17.250	17.360	17.238	1,135,287
2025-12-18	16.910	17.430	16.840	17.320	17.198	1,101,385
2025-12-17	17.310	17.310	16.690	17.010	16.890	1,220,225
2025-12-16	17.280	17.400	16.960	17.130	17.009	1,339,088
2025-12-15	17.270	17.460	17.020	17.350	17.228	1,494,000
2025-12-12	17.560	17.780	17.000	17.190	17.069	1,845,202
2025-12-11	18.090	18.090	17.450	17.500	17.377	1,759,162
2025-12-10	18.300	18.360	17.940	18.040	17.913	1,423,600
2025-12-09	18.780	18.780	18.300	18.310	18.181	1,388,900
2025-12-08	18.600	18.900	18.550	18.610	18.479	1,339,025
2025-12-05	18.450	18.730	18.290	18.600	18.469	1,150,900
2025-12-04	19.010	19.040	18.470	18.480	18.350	1,231,953
2025-12-03	19.220	19.350	18.850	19.010	18.876	1,083,866
2025-12-02	19.320	19.460	19.010	19.220	19.084	1,469,000
2025-12-01	19.660	19.930	19.310	19.410	19.273	1,904,600
2025-11-28	19.320	19.660	19.060	19.650	19.511	1,629,228
2025-11-27	19.160	19.350	18.850	19.270	19.134	1,506,675
2025-11-26	19.580	19.880	18.970	19.080	18.945	1,874,721
2025-11-25	19.440	19.730	19.270	19.500	19.362	1,429,878
2025-11-24	18.750	19.500	18.650	19.380	19.243	2,344,461
2025-11-21	19.200	19.690	18.420	18.490	18.360	1,745,896
2025-11-20	19.570	19.680	19.030	19.370	19.233	1,672,675
2025-11-19	20.150	20.160	19.390	19.460	19.323	1,860,429
2025-11-18	20.200	20.290	19.820	20.150	20.008	2,560,279
2025-11-17	19.970	20.320	19.860	20.280	20.137	2,524,099
2025-11-14	19.640	20.350	19.590	19.990	19.849	2,676,784
2025-11-13	19.490	19.980	19.310	19.680	19.541	2,285,125
2025-11-12	19.580	19.780	19.350	19.480	19.343	1,047,379
2025-11-11	19.610	19.750	19.410	19.630	19.492	1,248,809
2025-11-10	19.370	19.700	19.250	19.600	19.462	1,735,134
2025-11-07	19.520	19.580	19.340	19.400	19.263	1,539,050
2025-11-06	19.620	19.680	19.330	19.480	19.343	1,643,687
2025-11-05	19.100	19.640	19.100	19.560	19.422	1,948,441
2025-11-04	19.360	19.430	19.080	19.290	19.154	1,642,359
2025-11-03	19.210	19.400	19.080	19.270	19.134	2,105,700
2025-10-31	18.980	19.400	18.760	19.100	18.965	2,473,007
2025-10-30	19.220	19.220	18.700	18.700	18.568	1,723,475
2025-10-29	19.380	19.380	18.860	18.980	18.846	1,779,025
2025-10-28	19.140	19.530	19.140	19.380	19.243	1,240,807
2025-10-27	19.500	19.850	19.130	19.310	19.174	1,877,075
2025-10-24	19.520	19.760	19.320	19.500	19.362	2,592,700

← NewerPage 4 of 5 · 243 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.