Shenzhen Ridge Engineering Consulting Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 17.460 | 17.580 | 16.300 | 16.480 | 16.364 | 3,548,941 |
| 2025-01-20 | 17.390 | 17.630 | 17.220 | 17.500 | 17.377 | 1,355,962 |
| 2025-01-17 | 17.230 | 17.480 | 17.090 | 17.250 | 17.128 | 1,040,962 |
| 2025-01-16 | 17.440 | 17.520 | 17.140 | 17.310 | 17.188 | 1,412,262 |
| 2025-01-15 | 17.480 | 17.660 | 17.180 | 17.230 | 17.108 | 1,165,387 |
| 2025-01-14 | 16.670 | 17.490 | 16.670 | 17.480 | 17.357 | 1,872,763 |
| 2025-01-13 | 16.310 | 16.680 | 15.910 | 16.660 | 16.543 | 1,048,161 |
| 2025-01-10 | 17.190 | 17.400 | 16.510 | 16.510 | 16.394 | 1,467,450 |
| 2025-01-09 | 17.270 | 17.680 | 17.200 | 17.220 | 17.099 | 1,642,437 |
| 2025-01-08 | 17.100 | 17.960 | 17.000 | 17.430 | 17.307 | 2,742,988 |
| 2025-01-07 | 16.510 | 17.160 | 16.400 | 17.160 | 17.039 | 1,828,175 |
| 2025-01-06 | 16.430 | 16.820 | 15.800 | 16.380 | 16.264 | 1,601,562 |
| 2025-01-03 | 17.690 | 17.980 | 16.410 | 16.470 | 16.354 | 2,588,962 |
| 2025-01-02 | 18.350 | 18.700 | 17.510 | 17.670 | 17.545 | 2,720,000 |
| 2024-12-31 | 18.260 | 19.030 | 18.230 | 18.430 | 18.300 | 3,299,017 |
| 2024-12-30 | 17.980 | 18.280 | 17.510 | 18.160 | 18.032 | 1,423,950 |
| 2024-12-27 | 17.880 | 18.300 | 17.830 | 18.070 | 17.943 | 1,700,930 |
| 2024-12-26 | 17.800 | 18.100 | 17.750 | 17.880 | 17.754 | 1,302,361 |
| 2024-12-25 | 18.400 | 18.480 | 17.400 | 17.780 | 17.655 | 2,239,800 |
| 2024-12-24 | 18.330 | 18.590 | 17.950 | 18.400 | 18.270 | 1,662,000 |
| 2024-12-23 | 19.450 | 19.450 | 18.210 | 18.340 | 18.211 | 2,852,800 |
| 2024-12-20 | 18.990 | 19.680 | 18.990 | 19.370 | 19.233 | 2,642,587 |
| 2024-12-19 | 18.800 | 19.500 | 18.560 | 19.100 | 18.965 | 2,523,337 |
| 2024-12-18 | 19.090 | 19.300 | 18.500 | 18.900 | 18.767 | 2,252,654 |
| 2024-12-17 | 20.040 | 20.200 | 18.890 | 18.940 | 18.806 | 3,367,556 |
| 2024-12-16 | 20.410 | 20.590 | 19.830 | 19.980 | 19.839 | 3,296,243 |
| 2024-12-13 | 21.010 | 21.100 | 20.400 | 20.450 | 20.306 | 4,277,671 |
| 2024-12-12 | 20.700 | 21.300 | 20.660 | 21.150 | 21.001 | 5,037,877 |
| 2024-12-11 | 20.690 | 20.980 | 20.600 | 20.700 | 20.554 | 3,816,222 |
| 2024-12-10 | 21.120 | 21.120 | 20.600 | 20.780 | 20.633 | 6,231,965 |
| 2024-12-09 | 20.440 | 20.880 | 20.090 | 20.270 | 20.127 | 3,503,125 |
| 2024-12-06 | 21.240 | 21.370 | 20.630 | 20.630 | 20.484 | 5,709,062 |
| 2024-12-05 | 20.700 | 20.980 | 20.410 | 20.710 | 20.564 | 6,964,713 |
| 2024-12-04 | 19.840 | 21.640 | 19.330 | 21.020 | 20.872 | 9,988,087 |
| 2024-12-03 | 19.980 | 20.300 | 19.760 | 19.850 | 19.710 | 4,053,626 |
| 2024-12-02 | 19.860 | 20.260 | 19.610 | 19.980 | 19.839 | 5,732,400 |
| 2024-11-29 | 19.230 | 20.240 | 19.070 | 19.860 | 19.720 | 6,722,062 |
| 2024-11-28 | 19.650 | 19.980 | 19.110 | 19.450 | 19.313 | 5,631,021 |
| 2024-11-27 | 19.000 | 19.530 | 18.200 | 19.520 | 19.382 | 5,357,571 |
| 2024-11-26 | 19.400 | 19.650 | 18.880 | 18.950 | 18.816 | 4,772,113 |
| 2024-11-25 | 19.880 | 20.180 | 19.000 | 19.640 | 19.501 | 6,003,294 |
| 2024-11-22 | 21.320 | 22.190 | 20.180 | 20.230 | 20.087 | 9,056,539 |
| 2024-11-21 | 23.210 | 23.220 | 21.560 | 21.850 | 21.696 | 10,583,335 |
| 2024-11-20 | 22.200 | 23.450 | 21.660 | 23.200 | 23.036 | 13,293,924 |
| 2024-11-19 | 21.500 | 23.010 | 20.420 | 22.600 | 22.441 | 14,906,144 |
| 2024-11-18 | 21.000 | 23.760 | 20.220 | 23.300 | 23.136 | 18,530,811 |
| 2024-11-15 | 19.220 | 22.600 | 19.220 | 20.700 | 20.554 | 12,685,457 |
| 2024-11-14 | 20.000 | 20.180 | 19.240 | 19.300 | 19.164 | 3,569,542 |
| 2024-11-13 | 19.650 | 20.350 | 19.420 | 20.100 | 19.958 | 5,340,183 |
| 2024-11-12 | 19.770 | 20.220 | 19.380 | 19.860 | 19.720 | 5,560,525 |
| 2024-11-11 | 19.260 | 19.760 | 19.200 | 19.740 | 19.601 | 4,163,767 |
| 2024-11-08 | 19.700 | 19.950 | 19.300 | 19.360 | 19.223 | 4,730,092 |
| 2024-11-07 | 19.060 | 19.760 | 18.750 | 19.700 | 19.561 | 5,648,852 |
| 2024-11-06 | 19.080 | 19.360 | 18.720 | 19.100 | 18.965 | 4,287,737 |
| 2024-11-05 | 18.460 | 18.980 | 18.340 | 18.920 | 18.787 | 3,381,700 |
| 2024-11-04 | 18.110 | 18.430 | 17.720 | 18.420 | 18.290 | 2,527,937 |
| 2024-11-01 | 18.800 | 19.130 | 17.990 | 17.990 | 17.863 | 4,201,128 |
| 2024-10-31 | 18.710 | 19.120 | 18.600 | 18.900 | 18.767 | 2,976,524 |
| 2024-10-30 | 18.780 | 19.050 | 18.410 | 18.710 | 18.578 | 3,567,825 |
| 2024-10-29 | 19.700 | 19.700 | 18.800 | 18.900 | 18.767 | 4,583,080 |
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.