Shenzhen Ridge Engineering Consulting Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19.910	20.010	19.230	19.580	19.442	3,196,498
2025-10-22	19.420	19.540	19.250	19.420	19.283	1,811,904
2025-10-21	18.770	19.600	18.550	19.420	19.283	2,303,992
2025-10-20	18.620	18.860	18.260	18.670	18.538	1,701,262
2025-10-17	18.310	18.610	18.090	18.250	18.121	1,516,907
2025-10-16	18.480	18.720	18.220	18.310	18.181	1,563,275
2025-10-15	18.400	18.740	18.250	18.480	18.350	1,288,714
2025-10-14	18.430	18.840	18.310	18.400	18.270	1,355,187
2025-10-13	18.100	18.570	17.250	18.430	18.300	1,938,462
2025-10-10	18.310	18.760	18.280	18.490	18.360	1,548,737
2025-10-09	18.450	18.830	18.340	18.370	18.240	1,520,051
2025-09-30	18.880	18.910	18.510	18.510	18.379	1,301,487
2025-09-29	18.500	18.920	18.120	18.880	18.747	2,036,165
2025-09-26	18.340	18.860	18.340	18.500	18.370	1,433,175
2025-09-25	18.790	19.130	18.500	18.510	18.379	1,288,388
2025-09-24	18.580	18.940	18.330	18.910	18.777	1,724,875
2025-09-23	18.780	19.000	17.860	18.680	18.548	1,871,814
2025-09-22	18.690	18.800	18.460	18.640	18.509	993,888
2025-09-19	18.700	18.980	18.480	18.680	18.548	1,498,975
2025-09-18	19.750	19.750	18.520	18.700	18.568	2,387,700
2025-09-17	19.250	19.540	19.190	19.350	19.214	1,337,782
2025-09-16	19.000	19.380	18.920	19.350	19.214	2,292,516
2025-09-15	19.350	19.540	18.890	19.020	18.886	2,074,034
2025-09-12	19.500	19.850	19.370	19.420	19.283	2,145,603
2025-09-11	19.410	19.550	19.070	19.430	19.293	1,618,825
2025-09-10	19.590	19.600	19.130	19.410	19.273	993,600
2025-09-09	19.790	19.890	19.330	19.400	19.263	1,724,606
2025-09-08	19.780	19.780	19.330	19.740	19.601	2,639,072
2025-09-05	18.730	19.800	18.480	19.800	19.660	2,601,449
2025-09-04	18.590	19.110	18.440	18.740	18.608	2,047,926
2025-09-03	19.230	19.580	18.470	18.470	18.340	1,885,313
2025-09-02	19.400	19.690	18.820	19.230	19.094	2,163,081
2025-09-01	19.400	19.800	19.300	19.480	19.343	2,729,257
2025-08-29	19.800	19.850	19.180	19.300	19.164	3,910,378
2025-08-28	19.000	19.380	18.060	18.940	18.806	2,541,861
2025-08-27	19.710	20.020	18.930	18.930	18.796	2,994,008
2025-08-26	19.660	19.980	19.390	19.690	19.551	2,197,737
2025-08-25	19.550	19.700	19.330	19.580	19.442	2,292,826
2025-08-22	19.640	19.700	19.460	19.550	19.412	1,977,337
2025-08-21	19.620	19.790	19.520	19.620	19.482	2,005,092
2025-08-20	19.840	19.840	19.510	19.620	19.482	2,077,012
2025-08-19	19.860	19.990	19.720	19.850	19.710	1,936,050
2025-08-18	20.020	20.310	19.750	19.860	19.720	3,524,200
2025-08-15	20.100	20.300	19.800	20.020	19.879	3,063,000
2025-08-14	21.060	21.260	20.000	20.010	19.869	4,297,849
2025-08-13	20.610	21.380	20.210	21.070	20.921	7,022,907
2025-08-12	20.340	21.180	20.030	20.410	20.266	4,213,932
2025-08-11	20.030	20.420	19.760	20.240	20.097	2,255,262
2025-08-08	19.750	20.060	19.560	19.920	19.780	1,669,077
2025-08-07	19.960	20.000	19.720	19.750	19.611	1,058,300
2025-08-06	19.910	19.950	19.710	19.870	19.730	1,218,247
2025-08-05	19.720	19.950	19.670	19.880	19.740	1,492,693
2025-08-04	19.620	19.750	19.280	19.670	19.531	1,605,983
2025-08-01	19.130	19.740	19.130	19.610	19.472	2,314,688
2025-07-31	19.510	19.770	19.130	19.190	19.055	1,966,238
2025-07-30	19.350	19.680	19.010	19.500	19.362	2,204,151
2025-07-29	19.490	19.590	19.100	19.280	19.144	1,224,000
2025-07-28	19.470	19.470	19.220	19.300	19.164	1,229,600
2025-07-25	19.450	19.450	19.110	19.290	19.154	1,903,587
2025-07-24	19.280	19.660	19.180	19.530	19.392	2,142,100

← NewerPage 5 of 21 · 1,212 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.