Shanghai National Center of Testing and Inspection for Electric Cable and Wire Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	42.500	43.200	41.680	41.960	41.234	1,853,890
2024-07-26	43.040	43.420	42.160	42.770	42.030	2,076,688
2024-07-25	42.000	43.490	41.560	43.020	42.276	2,564,220
2024-07-24	42.100	43.270	40.600	42.710	41.971	2,956,320
2024-07-23	41.150	42.300	41.100	42.040	41.312	2,609,903
2024-07-22	40.960	41.840	40.930	41.110	40.399	1,682,799
2024-07-19	41.180	41.880	40.610	41.420	40.703	3,053,621
2024-07-18	41.790	44.120	41.690	43.020	42.276	3,960,470
2024-07-17	41.320	43.980	40.550	42.120	41.391	4,022,323
2024-07-16	40.800	41.360	40.480	41.000	40.290	1,185,925
2024-07-15	40.610	41.190	40.080	41.170	40.458	1,240,978
2024-07-12	40.700	41.060	40.460	40.720	40.015	945,600
2024-07-11	41.000	41.000	40.100	40.820	40.114	1,407,200
2024-07-10	39.450	40.680	39.450	40.270	39.573	1,271,402
2024-07-09	38.690	39.950	38.680	39.760	39.072	1,380,124
2024-07-08	40.000	40.620	38.570	38.690	38.020	1,563,510
2024-07-05	40.000	41.300	40.000	40.620	39.917	1,422,950
2024-07-04	41.500	42.440	40.070	40.120	39.426	1,916,200
2024-07-03	43.180	44.500	41.700	42.200	41.470	2,518,014
2024-07-02	43.010	43.460	42.700	43.180	42.433	1,891,752
2024-07-01	43.540	43.970	42.270	43.210	42.462	2,164,356
2024-06-28	42.550	44.200	42.550	43.370	42.619	2,863,450
2024-06-27	43.540	45.590	42.880	43.770	43.013	4,671,213
2024-06-26	39.560	45.900	39.460	44.930	44.152	5,468,052
2024-06-25	40.030	40.730	39.580	40.120	39.033	1,226,659
2024-06-24	39.980	42.000	39.160	40.330	39.237	1,734,040
2024-06-21	41.160	42.100	39.990	40.060	38.974	1,816,000
2024-06-20	42.300	42.970	41.770	41.770	40.638	2,488,830
2024-06-19	41.360	45.950	40.880	43.300	42.126	3,684,930
2024-06-18	40.810	41.280	40.660	41.010	39.898	1,118,940
2024-06-17	40.670	41.100	40.200	40.860	39.753	1,020,240
2024-06-14	40.170	41.650	40.170	40.800	39.694	1,593,200
2024-06-13	40.030	41.220	39.930	40.080	38.994	1,280,929
2024-06-12	39.390	40.200	39.380	40.030	38.945	1,148,321
2024-06-11	39.200	39.880	38.100	39.600	38.527	1,701,293
2024-06-07	41.630	42.450	39.670	40.400	39.305	2,003,118
2024-06-06	43.770	43.870	41.100	41.400	40.278	2,943,518
2024-06-05	43.300	44.230	43.110	43.710	42.525	3,424,135
2024-06-04	41.900	45.490	41.610	44.640	43.430	5,015,911
2024-06-03	42.350	43.830	41.410	41.480	40.356	2,125,520
2024-05-31	41.390	44.000	41.320	42.950	41.786	3,140,756
2024-05-30	41.100	41.700	40.670	41.080	39.967	1,190,858
2024-05-29	42.860	42.870	41.530	41.860	40.725	2,068,960
2024-05-28	40.400	42.940	40.350	42.540	41.387	2,933,792
2024-05-27	39.800	40.750	39.010	40.750	39.646	1,022,100
2024-05-24	39.970	40.550	39.760	39.890	38.809	735,100
2024-05-23	40.890	41.220	39.890	40.000	38.916	865,238
2024-05-22	40.600	41.080	40.510	40.880	39.772	740,389
2024-05-21	41.560	41.580	40.400	40.620	39.519	1,060,380
2024-05-20	41.780	42.070	41.430	41.480	40.356	1,114,924
2024-05-17	41.460	42.040	41.340	41.890	40.755	913,500
2024-05-16	41.950	42.500	41.360	41.650	40.521	1,148,230
2024-05-15	42.510	43.680	41.730	42.120	40.978	1,900,158
2024-05-14	41.500	43.220	41.100	43.000	41.835	2,212,999
2024-05-13	41.790	42.300	40.650	41.520	40.395	1,388,210
2024-05-10	41.750	43.400	41.700	42.480	41.329	2,429,254
2024-05-09	41.090	42.000	41.030	41.730	40.599	1,070,288
2024-05-08	41.960	41.980	40.900	41.100	39.986	1,164,700
2024-05-07	42.000	42.510	41.900	42.140	40.998	1,617,071
2024-05-06	42.000	43.840	41.160	42.700	41.543	2,404,900

← NewerPage 10 of 18 · 1,052 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.4200 CNY
2025-06-26	0.4103 CNY
2024-06-26	0.4000 CNY
2023-05-31	0.6500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.