Shenzhen Ridge Engineering Consulting Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 19.700 | 19.700 | 18.800 | 18.900 | 18.767 | 4,583,080 |
| 2024-10-28 | 19.730 | 19.980 | 19.500 | 19.670 | 19.531 | 5,694,825 |
| 2024-10-25 | 19.780 | 20.200 | 19.500 | 19.620 | 19.482 | 7,440,974 |
| 2024-10-24 | 19.380 | 19.490 | 18.850 | 18.960 | 18.826 | 3,565,225 |
| 2024-10-23 | 19.460 | 19.860 | 19.210 | 19.350 | 19.214 | 5,578,916 |
| 2024-10-22 | 20.000 | 20.480 | 19.460 | 19.660 | 19.521 | 8,507,932 |
| 2024-10-21 | 19.200 | 19.980 | 19.040 | 19.950 | 19.809 | 9,807,424 |
| 2024-10-18 | 18.270 | 19.820 | 18.270 | 19.390 | 19.253 | 11,453,212 |
| 2024-10-17 | 18.730 | 20.670 | 18.650 | 19.330 | 19.194 | 10,852,017 |
| 2024-10-16 | 18.220 | 20.020 | 18.220 | 18.920 | 18.787 | 8,396,063 |
| 2024-10-15 | 18.700 | 19.540 | 18.510 | 18.730 | 18.598 | 5,153,062 |
| 2024-10-14 | 18.150 | 18.950 | 17.830 | 18.950 | 18.816 | 4,971,888 |
| 2024-10-11 | 18.900 | 19.200 | 17.530 | 17.830 | 17.704 | 5,603,000 |
| 2024-10-10 | 18.950 | 19.940 | 18.420 | 19.050 | 18.916 | 7,828,696 |
| 2024-10-09 | 21.700 | 21.740 | 18.560 | 18.560 | 18.429 | 10,630,304 |
| 2024-10-08 | 24.500 | 24.500 | 21.380 | 23.200 | 23.036 | 14,268,588 |
| 2024-09-30 | 19.670 | 21.880 | 18.690 | 20.830 | 20.683 | 12,495,933 |
| 2024-09-27 | 16.820 | 19.000 | 16.410 | 18.480 | 18.350 | 12,914,904 |
| 2024-09-26 | 15.090 | 16.880 | 15.060 | 16.310 | 16.195 | 8,947,791 |
| 2024-09-25 | 15.080 | 15.640 | 15.050 | 15.230 | 15.123 | 5,546,263 |
| 2024-09-24 | 14.870 | 15.070 | 14.460 | 15.070 | 14.964 | 4,359,513 |
| 2024-09-23 | 14.760 | 14.910 | 14.520 | 14.730 | 14.626 | 2,386,200 |
| 2024-09-20 | 14.770 | 15.020 | 14.620 | 14.900 | 14.795 | 3,857,000 |
| 2024-09-19 | 14.390 | 14.970 | 14.390 | 14.820 | 14.715 | 3,145,700 |
| 2024-09-18 | 14.430 | 14.680 | 13.980 | 14.380 | 14.279 | 3,249,800 |
| 2024-09-13 | 14.980 | 15.150 | 14.530 | 14.530 | 14.428 | 3,123,000 |
| 2024-09-12 | 15.220 | 15.440 | 14.810 | 14.840 | 14.735 | 3,638,850 |
| 2024-09-11 | 15.450 | 15.550 | 15.160 | 15.170 | 15.063 | 3,011,100 |
| 2024-09-10 | 15.520 | 15.560 | 15.000 | 15.360 | 15.252 | 3,690,413 |
| 2024-09-09 | 15.300 | 15.620 | 14.880 | 15.520 | 15.411 | 4,239,200 |
| 2024-09-06 | 16.060 | 16.220 | 15.420 | 15.520 | 15.411 | 7,215,000 |
| 2024-09-05 | 16.080 | 16.620 | 16.080 | 16.300 | 16.185 | 6,550,029 |
| 2024-09-04 | 16.280 | 16.970 | 15.880 | 16.090 | 15.977 | 7,205,113 |
| 2024-09-03 | 16.500 | 16.780 | 16.020 | 16.610 | 16.493 | 7,631,300 |
| 2024-09-02 | 16.840 | 17.170 | 16.360 | 16.490 | 16.374 | 10,433,692 |
| 2024-08-30 | 15.600 | 18.360 | 15.590 | 17.450 | 17.327 | 14,544,446 |
| 2024-08-29 | 16.880 | 17.090 | 15.520 | 15.820 | 15.708 | 11,891,348 |
| 2024-08-28 | 18.150 | 18.490 | 16.760 | 16.850 | 16.731 | 15,447,070 |
| 2024-08-27 | 18.490 | 19.850 | 17.040 | 19.850 | 19.710 | 19,854,193 |
| 2024-08-26 | 18.290 | 18.300 | 16.170 | 16.540 | 16.423 | 13,886,409 |
| 2024-08-23 | 14.580 | 15.780 | 14.580 | 15.310 | 15.202 | 6,141,500 |
| 2024-08-22 | 15.250 | 15.550 | 14.670 | 14.730 | 14.626 | 4,588,550 |
| 2024-08-21 | 14.450 | 16.440 | 14.300 | 15.340 | 15.232 | 7,419,598 |
| 2024-08-20 | 14.920 | 14.950 | 14.300 | 14.500 | 14.398 | 3,852,100 |
| 2024-08-19 | 14.880 | 15.050 | 14.680 | 14.910 | 14.805 | 3,633,695 |
| 2024-08-16 | 15.880 | 15.960 | 15.090 | 15.190 | 15.083 | 6,888,988 |
| 2024-08-15 | 16.200 | 16.460 | 15.580 | 15.990 | 15.877 | 7,061,047 |
| 2024-08-14 | 16.650 | 17.380 | 16.300 | 16.330 | 16.215 | 8,120,022 |
| 2024-08-13 | 15.580 | 16.660 | 15.580 | 16.570 | 16.453 | 8,618,238 |
| 2024-08-12 | 16.810 | 17.170 | 15.770 | 15.940 | 15.828 | 9,326,281 |
| 2024-08-09 | 15.470 | 17.800 | 15.360 | 16.650 | 16.533 | 12,308,454 |
| 2024-08-08 | 16.100 | 16.350 | 15.440 | 15.460 | 15.351 | 4,860,475 |
| 2024-08-07 | 16.320 | 16.440 | 16.000 | 16.130 | 16.016 | 4,911,703 |
| 2024-08-06 | 15.720 | 16.210 | 15.720 | 16.160 | 16.046 | 5,301,054 |
| 2024-08-05 | 16.500 | 16.500 | 15.420 | 15.440 | 15.331 | 7,545,880 |
| 2024-08-02 | 15.970 | 16.900 | 15.970 | 16.670 | 16.552 | 10,753,489 |
| 2024-08-01 | 16.800 | 17.000 | 16.120 | 16.120 | 16.006 | 7,874,800 |
| 2024-07-31 | 15.840 | 16.190 | 15.550 | 16.150 | 16.036 | 6,248,239 |
| 2024-07-30 | 15.780 | 16.150 | 15.680 | 15.840 | 15.728 | 6,293,650 |
| 2024-07-29 | 15.030 | 15.900 | 15.020 | 15.780 | 15.669 | 5,531,651 |
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.