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
2024-04-30	42.060	42.630	41.210	41.210	40.093	1,179,200
2024-04-29	41.790	42.860	41.490	42.450	41.299	1,972,098
2024-04-26	40.930	42.470	39.890	41.870	40.735	1,908,861
2024-04-25	39.790	42.860	39.700	40.700	39.597	1,770,126
2024-04-24	39.030	40.380	39.030	40.320	39.227	1,207,345
2024-04-23	38.000	38.950	38.000	38.740	37.690	820,818
2024-04-22	38.100	38.670	36.680	38.330	37.291	721,200
2024-04-19	38.500	39.240	38.000	38.150	37.116	909,402
2024-04-18	38.900	39.580	38.200	38.960	37.904	1,066,700
2024-04-17	37.000	38.980	36.950	38.950	37.894	1,346,404
2024-04-16	38.750	39.000	35.970	35.990	35.015	1,394,100
2024-04-15	39.990	40.220	38.000	39.500	38.429	1,179,100
2024-04-12	40.050	40.820	39.610	39.610	38.536	797,551
2024-04-11	39.740	41.150	39.300	40.020	38.935	866,697
2024-04-10	41.330	41.400	39.600	39.980	38.896	1,191,131
2024-04-09	40.640	41.300	40.400	41.200	40.083	757,594
2024-04-08	41.700	42.780	40.610	40.620	39.519	1,395,421
2024-04-03	44.580	44.580	41.900	42.180	41.037	2,123,500
2024-04-02	45.700	46.140	44.120	44.580	43.372	2,265,608
2024-04-01	46.260	46.950	45.780	46.160	44.909	2,036,231
2024-03-29	44.500	47.200	44.420	46.220	44.967	2,414,650
2024-03-28	43.700	46.420	43.540	44.740	43.527	2,399,470
2024-03-27	48.420	48.880	43.840	44.140	42.944	3,657,602
2024-03-26	46.900	51.550	46.210	49.810	48.460	6,021,707
2024-03-25	46.000	48.570	45.800	47.950	46.650	4,353,527
2024-03-22	46.960	47.210	45.690	46.180	44.928	1,908,239
2024-03-21	47.070	47.770	46.180	47.380	46.096	2,466,766
2024-03-20	46.880	48.720	46.710	47.540	46.252	3,338,013
2024-03-19	46.300	47.210	46.300	46.570	45.308	2,307,631
2024-03-18	46.170	47.050	45.990	46.640	45.376	1,723,296
2024-03-15	45.180	46.000	44.800	46.000	44.753	1,500,575
2024-03-14	45.870	46.420	44.670	45.340	44.111	2,265,799
2024-03-13	46.200	47.960	45.810	46.500	45.240	2,776,220
2024-03-12	47.000	47.250	45.730	46.270	45.016	2,233,017
2024-03-11	45.150	46.450	45.020	46.360	45.103	1,915,531
2024-03-08	44.830	45.890	44.270	45.240	44.014	2,037,906
2024-03-07	45.940	47.150	44.680	44.700	43.488	2,711,068
2024-03-06	45.830	48.100	45.550	46.830	45.561	2,876,618
2024-03-05	47.500	48.480	46.480	46.820	45.551	4,623,065
2024-03-04	47.000	51.180	45.700	50.450	49.083	5,544,610
2024-03-01	45.180	47.580	44.200	46.640	45.376	4,222,251
2024-02-29	41.150	45.400	41.150	45.160	43.936	3,436,194
2024-02-28	46.200	47.880	42.480	42.590	41.436	3,809,044
2024-02-27	44.800	46.350	43.880	46.070	44.821	2,754,011
2024-02-26	43.230	45.530	43.030	44.560	43.352	3,162,216
2024-02-23	41.800	44.100	41.560	43.460	42.282	3,036,084
2024-02-22	40.520	41.950	40.290	41.860	40.725	2,120,630
2024-02-21	40.550	42.830	40.470	40.870	39.762	2,616,264
2024-02-20	40.000	42.250	39.210	41.370	40.249	2,551,302
2024-02-19	39.200	42.000	39.150	40.560	39.461	2,435,642
2024-02-08	36.600	39.780	36.600	39.210	38.147	2,448,881
2024-02-07	35.780	39.800	35.580	37.190	36.182	2,689,787
2024-02-06	34.680	37.080	32.230	36.250	35.268	2,264,011
2024-02-05	39.290	39.290	34.100	34.800	33.857	2,428,264
2024-02-02	41.860	42.600	38.000	39.710	38.634	2,515,246
2024-02-01	42.050	43.350	40.180	41.560	40.434	2,264,242
2024-01-31	46.000	46.550	42.000	42.000	40.862	3,270,551
2024-01-30	48.400	50.770	47.100	47.600	46.310	3,534,544
2024-01-29	50.620	51.230	46.970	47.040	45.765	4,191,761
2024-01-26	51.800	56.800	50.500	50.630	49.258	5,480,653

← NewerPage 11 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.