Shenzhen Ridge Engineering Consulting Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	19.640	19.670	19.200	19.290	19.154	2,431,950
2025-07-22	19.260	19.900	19.260	19.670	19.531	3,425,049
2025-07-21	18.890	19.710	18.890	19.370	19.233	2,593,287
2025-07-18	18.820	18.920	18.580	18.900	18.767	1,177,524
2025-07-17	18.940	19.030	18.750	18.820	18.687	1,572,000
2025-07-16	18.950	19.280	18.820	18.960	18.826	1,925,800
2025-07-15	19.280	19.390	18.800	18.970	18.836	3,418,700
2025-07-14	18.880	19.480	18.750	19.390	19.253	3,196,749
2025-07-11	19.700	19.790	18.780	18.910	18.777	5,306,437
2025-07-10	19.000	20.270	19.000	19.870	19.730	6,957,687
2025-07-09	18.680	19.790	18.640	19.210	19.075	4,686,400
2025-07-08	18.650	18.840	18.550	18.700	18.568	1,705,462
2025-07-07	18.180	18.690	18.170	18.640	18.509	1,732,730
2025-07-04	18.520	18.800	18.210	18.280	18.151	2,408,038
2025-07-03	18.600	18.860	18.390	18.480	18.350	2,530,763
2025-07-02	18.250	18.650	17.970	18.300	18.171	2,328,300
2025-07-01	17.950	18.670	17.940	18.230	18.101	4,387,438
2025-06-30	17.740	18.130	17.640	18.080	17.952	1,652,375
2025-06-27	17.410	17.900	17.400	17.740	17.615	1,424,550
2025-06-26	17.700	17.910	17.650	17.680	17.555	1,201,275
2025-06-25	17.550	17.870	17.530	17.740	17.615	1,543,825
2025-06-24	17.060	17.650	17.060	17.620	17.496	1,667,300
2025-06-23	16.780	17.140	16.590	17.070	16.950	843,350
2025-06-20	16.580	17.210	16.580	16.760	16.642	1,322,850
2025-06-19	17.130	17.300	16.600	16.650	16.533	1,033,700
2025-06-18	17.330	17.350	17.050	17.150	17.029	945,700
2025-06-17	17.500	17.770	17.130	17.290	17.168	1,078,650
2025-06-16	17.070	17.470	17.000	17.470	17.347	1,205,450
2025-06-13	17.410	17.540	17.030	17.070	16.950	1,374,700
2025-06-12	17.400	17.800	17.350	17.540	17.416	1,831,325
2025-06-11	17.540	18.380	17.450	17.510	17.387	2,197,050
2025-06-10	17.800	18.070	17.100	17.280	17.158	2,329,363
2025-06-09	17.230	17.990	17.100	17.810	17.684	3,261,013
2025-06-06	17.190	17.410	17.060	17.210	17.089	1,457,600
2025-06-05	17.230	17.400	16.960	17.140	17.019	1,362,400
2025-06-04	17.090	17.600	16.920	17.270	17.148	1,643,150
2025-06-03	16.590	17.210	16.590	17.020	16.900	1,174,325
2025-05-30	17.130	17.150	16.780	16.930	16.811	1,111,925
2025-05-29	16.400	17.080	16.400	17.060	16.940	1,514,300
2025-05-28	16.900	17.000	16.450	16.580	16.463	981,400
2025-05-27	16.820	16.940	16.600	16.820	16.701	1,104,800
2025-05-26	16.650	16.900	16.560	16.820	16.701	998,812
2025-05-23	16.940	16.940	16.630	16.650	16.533	1,071,200
2025-05-22	17.270	17.420	16.840	16.950	16.830	1,525,900
2025-05-21	17.650	17.650	17.250	17.360	17.238	1,498,900
2025-05-20	17.220	17.600	17.100	17.550	17.426	1,901,786
2025-05-19	16.420	17.320	16.420	17.240	17.118	3,090,300
2025-05-16	17.400	17.790	16.380	16.650	16.533	2,751,149
2025-05-15	16.800	16.950	16.640	16.790	16.672	826,761
2025-05-14	16.990	16.990	16.610	16.820	16.701	1,181,061
2025-05-13	17.140	17.280	16.850	16.890	16.771	937,846
2025-05-12	17.000	17.100	16.720	17.000	16.880	1,374,263
2025-05-09	16.980	17.060	16.760	16.860	16.741	1,534,562
2025-05-08	16.570	16.910	16.390	16.910	16.791	1,827,999
2025-05-07	16.510	16.680	16.370	16.490	16.374	1,717,362
2025-05-06	16.090	16.330	16.090	16.300	16.185	1,477,950
2025-04-30	15.800	16.110	15.800	16.050	15.937	1,497,087
2025-04-29	15.560	15.880	15.510	15.760	15.649	1,602,500
2025-04-28	15.680	15.960	15.320	15.550	15.440	1,903,350
2025-04-25	16.000	16.130	15.620	15.700	15.589	2,130,300

← NewerPage 6 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.