Shenzhen Ridge Engineering Consulting Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	15.650	16.460	15.500	15.790	15.679	3,104,026
2025-04-23	15.590	16.180	15.590	15.700	15.589	2,067,763
2025-04-22	15.500	15.720	15.400	15.580	15.470	2,124,313
2025-04-21	15.720	15.800	15.200	15.550	15.440	3,862,632
2025-04-18	15.560	16.680	15.100	16.210	16.096	4,475,388
2025-04-17	15.170	16.230	15.050	15.460	15.351	2,768,563
2025-04-16	15.450	15.730	14.790	15.180	15.073	1,465,934
2025-04-15	15.510	15.820	15.400	15.530	15.420	1,140,500
2025-04-14	15.730	15.960	15.600	15.640	15.530	1,278,521
2025-04-11	15.590	15.690	15.400	15.480	15.371	1,835,950
2025-04-10	15.440	15.880	15.430	15.590	15.480	2,418,976
2025-04-09	14.780	15.490	13.480	15.300	15.192	3,051,058
2025-04-08	14.300	15.040	14.150	14.700	14.596	2,899,363
2025-04-07	16.310	16.650	13.900	13.900	13.802	2,987,691
2025-04-03	17.340	17.550	17.110	17.370	17.247	1,214,563
2025-04-02	17.350	17.730	17.200	17.470	17.347	1,305,019
2025-04-01	17.120	17.650	17.120	17.360	17.238	1,276,362
2025-03-31	17.150	17.280	16.800	17.110	16.989	1,334,069
2025-03-28	17.880	17.880	17.280	17.280	17.158	1,162,275
2025-03-27	17.860	18.080	17.380	17.680	17.555	1,368,900
2025-03-26	17.240	18.170	17.240	17.900	17.774	2,067,876
2025-03-25	17.720	17.770	17.000	17.420	17.297	1,294,938
2025-03-24	18.210	18.470	17.210	17.570	17.446	2,169,000
2025-03-21	18.510	18.750	18.120	18.210	18.082	2,138,079
2025-03-20	18.760	18.960	18.600	18.600	18.469	1,281,979
2025-03-19	19.110	19.290	18.710	18.830	18.697	2,491,838
2025-03-18	18.930	19.140	18.850	19.110	18.975	1,728,501
2025-03-17	19.180	19.350	18.840	19.030	18.896	2,297,463
2025-03-14	18.750	19.170	18.430	19.060	18.926	1,967,039
2025-03-13	19.000	19.010	18.370	18.750	18.618	1,970,979
2025-03-12	19.240	19.250	18.850	19.020	18.886	2,087,300
2025-03-11	19.350	19.460	18.790	19.060	18.926	3,007,300
2025-03-10	19.240	19.920	19.240	19.540	19.402	3,471,214
2025-03-07	19.980	20.100	19.210	19.240	19.104	3,125,988
2025-03-06	19.400	20.170	19.250	19.960	19.819	3,592,180
2025-03-05	19.560	19.640	19.180	19.430	19.293	2,667,811
2025-03-04	19.500	20.200	19.300	19.650	19.511	3,894,987
2025-03-03	19.450	20.420	19.450	19.790	19.650	5,768,550
2025-02-28	19.780	19.830	19.340	19.450	19.313	3,863,500
2025-02-27	19.100	19.990	19.100	19.850	19.710	6,336,088
2025-02-26	19.030	19.220	18.810	19.080	18.945	3,165,976
2025-02-25	18.720	19.690	18.720	19.030	18.896	5,676,681
2025-02-24	18.060	18.980	17.920	18.660	18.528	4,993,362
2025-02-21	17.700	18.260	17.430	18.010	17.883	2,533,512
2025-02-20	17.880	17.920	17.620	17.820	17.694	1,526,162
2025-02-19	17.370	17.700	17.240	17.610	17.486	1,475,612
2025-02-18	17.960	17.960	17.220	17.370	17.247	1,822,775
2025-02-17	17.890	18.220	17.820	18.040	17.913	2,022,925
2025-02-14	17.880	17.920	17.670	17.850	17.724	1,629,900
2025-02-13	18.050	18.120	17.660	17.780	17.655	1,487,162
2025-02-12	18.080	18.140	17.680	17.950	17.823	2,184,675
2025-02-11	18.450	18.450	17.920	18.010	17.883	2,132,600
2025-02-10	17.580	18.440	17.580	18.350	18.221	2,906,835
2025-02-07	17.340	17.750	17.320	17.590	17.466	2,146,587
2025-02-06	17.210	17.330	16.970	17.310	17.188	1,672,000
2025-02-05	16.810	17.300	16.780	17.200	17.079	1,574,597
2025-01-27	16.990	17.340	16.760	16.760	16.642	1,276,574
2025-01-24	16.630	17.000	16.540	16.920	16.801	1,352,647
2025-01-23	16.850	17.140	16.660	16.660	16.543	1,703,212
2025-01-22	16.500	16.690	16.200	16.620	16.503	1,879,500

← NewerPage 7 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.