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
2024-01-25	44.320	50.880	44.320	49.550	48.207	4,742,078
2024-01-24	43.890	45.870	43.040	43.960	42.769	2,300,575
2024-01-23	43.000	43.250	41.790	42.620	41.465	1,058,173
2024-01-22	45.550	45.550	41.030	43.000	41.835	1,243,902
2024-01-19	46.300	46.650	45.520	45.550	44.315	642,245
2024-01-18	45.410	46.480	44.960	46.400	45.142	1,029,448
2024-01-17	46.900	46.950	45.510	45.510	44.277	834,755
2024-01-16	48.070	48.090	46.300	47.150	45.872	1,084,238
2024-01-15	47.550	48.200	47.340	47.880	46.582	740,465
2024-01-12	48.160	49.320	47.710	47.790	46.495	1,037,064
2024-01-11	47.360	48.480	47.210	48.330	47.020	930,965
2024-01-10	48.850	49.110	47.000	47.400	46.115	1,255,326
2024-01-09	50.060	50.770	48.760	48.900	47.575	1,286,755
2024-01-08	52.470	52.490	49.900	49.900	48.548	1,326,850
2024-01-05	54.670	54.750	51.560	52.180	50.766	2,409,923
2024-01-04	53.990	56.490	53.370	55.440	53.937	2,678,196
2024-01-03	55.170	55.790	53.300	53.800	52.342	2,608,036
2024-01-02	56.500	57.920	54.980	56.070	54.550	4,311,023
2023-12-29	52.990	55.950	52.530	55.210	53.714	3,608,206
2023-12-28	51.490	53.990	50.800	52.620	51.194	2,329,668
2023-12-27	51.200	53.800	50.610	52.000	50.591	2,260,462
2023-12-26	54.750	54.940	51.400	51.650	50.250	2,332,999
2023-12-25	50.810	55.880	50.810	53.160	51.719	3,246,831
2023-12-22	53.790	54.000	50.040	50.900	49.520	2,794,328
2023-12-21	55.600	56.800	51.620	54.250	52.780	3,130,759
2023-12-20	56.300	57.660	55.280	55.330	53.830	3,119,987
2023-12-19	54.000	60.000	53.610	58.130	56.554	5,367,287
2023-12-18	54.110	56.560	52.930	55.250	53.753	4,625,061
2023-12-15	52.230	53.120	51.060	52.900	51.466	2,230,145
2023-12-14	51.300	54.770	50.920	52.600	51.174	2,904,648
2023-12-13	51.160	52.130	50.760	50.960	49.579	1,483,816
2023-12-12	50.000	51.400	49.940	51.060	49.676	1,519,147
2023-12-11	50.400	50.500	48.500	50.110	48.752	1,482,430
2023-12-08	49.900	50.970	49.430	50.840	49.462	1,981,575
2023-12-07	54.200	54.250	49.960	50.250	48.888	3,616,465
2023-12-06	54.000	55.580	53.700	54.300	52.828	1,828,536
2023-12-05	56.820	56.820	55.020	55.190	53.694	2,194,752
2023-12-04	55.880	58.200	55.220	57.380	55.825	2,742,753
2023-12-01	57.100	57.470	54.660	55.880	54.365	3,494,613
2023-11-30	60.000	63.800	57.910	58.020	56.447	5,981,065
2023-11-29	57.560	61.300	56.600	59.550	57.936	5,211,949
2023-11-28	57.630	58.950	56.550	57.830	56.263	3,655,093
2023-11-27	54.200	59.550	54.200	57.630	56.068	6,137,435
2023-11-24	56.080	57.500	53.750	54.380	52.906	3,013,733
2023-11-23	55.680	58.200	53.700	56.900	55.358	4,791,566
2023-11-22	58.160	58.220	56.100	56.230	54.706	4,883,417
2023-11-21	55.980	62.180	55.970	59.350	57.741	7,886,579
2023-11-20	54.210	55.500	53.810	55.260	53.762	2,633,990
2023-11-17	54.000	55.510	53.970	54.120	52.653	2,584,917
2023-11-16	54.730	57.860	53.730	55.000	53.509	4,574,870
2023-11-15	55.260	55.660	54.160	54.800	53.315	2,751,979
2023-11-14	54.330	55.580	53.950	54.890	53.402	3,215,313
2023-11-13	52.200	54.920	52.200	54.300	52.828	3,296,605
2023-11-10	57.030	57.140	52.530	52.890	51.456	5,517,082
2023-11-09	54.770	60.540	54.100	59.040	57.440	8,730,246
2023-11-08	55.200	56.080	54.600	54.990	53.500	3,402,985
2023-11-07	56.540	56.550	54.720	55.520	54.015	5,509,088
2023-11-06	56.760	57.990	55.600	57.550	55.990	6,785,864
2023-11-03	56.250	62.580	55.110	59.200	57.595	8,561,468
2023-11-02	55.890	59.700	54.020	58.500	56.914	10,659,220

← NewerPage 12 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.