Shenzhen Ridge Engineering Consulting Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	18.200	18.610	17.800	18.030	18.030	1,423,700
2026-10-20	18.200	18.510	17.350	18.290	18.290	1,704,739
2026-10-19	18.180	18.180	16.920	17.630	17.630	2,385,285
2026-10-16	18.200	18.980	18.120	18.260	18.260	3,051,825
2026-10-15	18.350	18.510	17.670	17.850	17.850	2,573,200
2026-10-14	19.090	19.440	18.500	18.570	18.570	2,389,862
2026-10-13	18.420	19.280	17.830	19.170	19.170	3,506,851
2026-10-12	19.390	19.400	18.430	18.610	18.610	4,069,937
2026-10-09	20.070	20.070	18.140	19.400	19.400	6,618,149
2026-10-08	18.860	21.480	18.450	20.080	20.080	7,639,426
2026-09-30	19.630	19.670	18.860	19.050	19.050	4,466,877
2026-09-29	19.290	20.380	18.400	19.940	19.940	5,637,988
2026-09-28	19.430	19.600	18.690	18.900	18.900	3,960,473
2026-09-24	20.650	20.650	19.180	19.520	19.520	5,160,600
2026-09-23	18.610	21.600	18.610	20.830	20.830	7,161,847
2026-09-22	18.460	19.230	18.200	18.760	18.760	2,753,475
2026-09-21	17.900	18.650	17.800	18.450	18.450	2,821,249
2026-09-18	18.630	18.790	17.600	17.950	17.950	2,995,144
2026-09-17	17.790	17.840	17.340	17.680	17.680	2,225,900
2026-09-16	17.480	17.940	17.400	17.790	17.790	1,664,380
2026-09-15	18.380	18.440	17.560	17.640	17.640	2,063,500
2026-09-14	18.280	18.680	18.050	18.380	18.380	2,138,250
2026-09-11	18.800	19.110	18.030	18.380	18.380	3,200,250
2026-09-10	19.930	19.930	19.050	19.120	19.120	2,479,711
2026-09-09	19.620	20.080	19.380	19.920	19.920	2,577,300
2026-09-08	19.440	20.000	19.100	19.650	19.650	2,896,809
2026-09-07	18.430	19.810	18.110	19.510	19.510	3,830,087
2026-09-04	18.690	19.180	18.290	18.390	18.390	4,078,481
2026-09-03	18.580	19.110	18.300	18.670	18.670	4,148,425
2026-09-02	18.470	19.280	17.960	18.850	18.850	5,708,846
2026-09-01	17.800	19.000	17.500	18.180	18.180	6,771,561
2026-08-31	17.330	17.810	16.860	17.750	17.750	6,070,463
2026-08-28	16.380	17.970	16.200	16.990	16.990	5,075,321
2026-08-27	16.240	16.710	15.920	16.400	16.400	1,571,645
2026-08-26	16.750	16.860	16.160	16.260	16.260	1,965,889
2026-08-25	16.080	16.510	15.900	16.500	16.500	1,557,450
2026-08-24	16.380	16.400	15.850	16.100	16.100	1,866,080
2026-08-21	16.200	16.500	15.730	16.380	16.380	1,681,783
2026-08-20	16.230	16.360	15.900	16.220	16.220	1,727,604
2026-08-19	16.080	16.200	15.710	15.740	15.740	1,700,900
2026-08-18	16.220	16.370	15.920	16.080	16.080	1,089,287
2026-08-17	15.890	16.430	15.810	16.260	16.260	1,419,575
2026-08-14	16.030	16.180	15.760	15.990	15.990	1,324,037
2026-08-13	16.230	16.380	15.850	15.850	15.850	1,236,625
2026-08-12	16.200	16.370	16.050	16.190	16.190	1,136,547
2026-08-11	16.130	16.330	15.830	16.070	16.070	1,189,400
2026-08-10	15.980	16.250	15.600	16.240	16.240	1,362,212
2026-08-07	15.810	16.070	15.320	16.050	16.050	1,426,050
2026-08-06	15.790	15.990	15.490	15.810	15.810	1,188,388
2026-08-05	15.820	16.160	15.640	15.830	15.830	1,597,565
2026-08-04	15.300	15.890	15.300	15.820	15.820	1,778,350
2026-08-03	14.850	15.460	14.810	15.350	15.350	1,662,500
2026-07-31	14.450	15.080	14.450	14.950	14.950	1,726,313
2026-07-30	14.700	14.980	14.160	14.410	14.410	1,411,750
2026-07-29	14.570	14.750	14.280	14.620	14.620	1,759,626
2026-07-28	14.000	14.660	14.000	14.280	14.280	1,482,600
2026-07-27	13.610	14.350	13.610	14.220	14.220	1,412,488
2026-07-24	13.900	14.030	13.450	13.790	13.790	1,920,300
2026-07-23	13.210	13.960	13.210	13.930	13.930	1,755,725
2026-07-22	13.620	13.870	13.280	13.430	13.430	1,783,801

Page 1 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.