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
2023-11-01	46.800	56.270	46.320	56.270	54.745	6,549,629
2023-10-31	48.180	48.900	46.540	46.890	45.619	3,287,808
2023-10-30	51.000	51.880	48.010	49.460	48.119	4,329,917
2023-10-27	48.000	48.500	47.510	48.220	46.913	750,880
2023-10-26	48.150	48.500	47.260	48.150	46.845	785,596
2023-10-25	49.210	49.210	48.050	48.400	47.088	838,132
2023-10-24	47.670	48.940	47.430	48.770	47.448	1,106,922
2023-10-23	48.500	48.500	46.580	47.140	45.862	642,370
2023-10-20	48.480	49.370	47.910	48.190	46.884	665,179
2023-10-19	49.200	49.980	48.710	48.740	47.419	609,530
2023-10-18	49.900	50.000	48.660	49.320	47.983	775,599
2023-10-17	50.480	50.480	49.450	50.200	48.839	723,500
2023-10-16	50.200	51.060	49.700	50.050	48.693	1,015,489
2023-10-13	51.660	52.080	50.300	50.510	49.141	1,265,665
2023-10-12	51.380	52.220	50.930	51.890	50.484	1,461,334
2023-10-11	51.100	52.200	51.010	51.640	50.240	1,530,150
2023-10-10	51.100	51.850	50.960	51.100	49.715	1,030,825
2023-10-09	51.500	51.800	50.720	51.270	49.880	1,162,420
2023-09-28	50.970	52.200	50.860	51.260	49.871	1,407,318
2023-09-27	51.780	52.370	50.730	50.750	49.374	1,553,346
2023-09-26	51.690	52.420	51.280	51.460	50.065	1,449,707
2023-09-25	51.980	52.210	51.110	52.210	50.795	1,561,600
2023-09-22	51.560	52.150	50.780	52.030	50.620	1,615,994
2023-09-21	51.720	52.580	51.150	51.450	50.056	1,381,759
2023-09-20	51.320	52.900	51.170	51.450	50.056	1,902,414
2023-09-19	53.450	53.700	51.180	51.740	50.338	3,361,754
2023-09-18	55.850	56.800	53.110	53.180	51.739	5,269,250
2023-09-15	53.670	59.630	53.670	57.610	56.049	7,011,152
2023-09-14	56.000	59.000	53.930	54.510	53.033	4,863,958
2023-09-13	55.770	56.850	55.400	56.200	54.677	2,090,797
2023-09-12	55.600	56.740	55.520	55.900	54.385	1,778,564
2023-09-11	54.660	56.210	54.060	55.870	54.356	2,137,356
2023-09-08	53.850	55.470	53.850	54.660	53.179	1,909,471
2023-09-07	55.500	55.710	53.960	54.130	52.663	2,255,310
2023-09-06	55.430	56.430	54.530	56.240	54.716	2,228,283
2023-09-05	56.050	56.990	55.100	55.900	54.385	2,232,820
2023-09-04	56.050	56.740	55.510	56.580	55.046	2,254,062
2023-09-01	57.600	58.400	55.890	56.050	54.531	3,350,998
2023-08-31	60.510	61.000	58.200	58.890	57.294	4,475,853
2023-08-30	57.250	65.900	56.920	61.040	59.386	7,426,896
2023-08-29	53.580	58.470	53.580	58.090	56.516	4,323,678
2023-08-28	58.500	58.960	54.880	55.270	53.772	3,904,724
2023-08-25	56.130	57.380	54.440	55.020	53.529	4,289,175
2023-08-24	58.500	59.270	54.990	56.130	54.609	5,139,757
2023-08-23	57.680	63.480	57.180	60.880	59.230	7,153,995
2023-08-22	59.810	60.250	55.470	58.040	56.467	5,333,867
2023-08-21	57.600	60.580	57.600	59.640	58.024	4,232,761
2023-08-18	65.730	66.580	58.620	59.300	57.693	6,752,551
2023-08-17	66.870	70.270	65.970	66.420	64.620	6,395,267
2023-08-16	67.000	73.860	63.660	71.440	69.504	8,138,679
2023-08-15	69.960	74.860	68.010	68.950	67.081	7,612,948
2023-08-14	66.030	71.440	66.030	67.880	66.040	6,280,701
2023-08-11	68.220	72.470	68.220	68.700	66.838	8,260,134
2023-08-10	67.000	72.660	62.140	67.700	65.865	9,020,314
2023-08-09	64.000	75.970	63.000	68.920	67.052	9,693,419
2023-08-08	70.920	73.000	66.500	66.730	64.921	9,795,740
2023-08-07	57.300	73.730	57.300	73.730	71.732	13,947,150
2023-08-04	49.010	61.440	44.890	61.440	59.775	13,337,490
2023-08-03	45.890	52.800	45.890	51.200	49.812	11,828,550
2023-08-02	47.990	52.340	47.200	52.340	50.921	11,458,730

← NewerPage 13 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.