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
2023-08-01	36.610	43.620	35.700	43.620	42.438	7,520,429
2023-07-31	36.530	36.540	35.950	36.350	35.365	623,320
2023-07-28	36.800	37.390	36.180	36.530	35.540	570,764
2023-07-27	36.540	37.740	36.490	36.880	35.880	783,064
2023-07-26	36.480	36.720	36.300	36.530	35.540	395,130
2023-07-25	35.870	36.590	35.870	36.510	35.520	461,270
2023-07-24	35.720	36.050	35.350	35.870	34.898	400,850
2023-07-21	36.250	36.460	35.700	35.730	34.762	586,984
2023-07-20	37.000	37.180	36.250	36.270	35.287	901,136
2023-07-19	36.760	37.310	36.600	36.900	35.900	762,640
2023-07-18	36.520	37.430	36.260	36.830	35.832	887,930
2023-07-17	36.080	37.240	35.830	36.560	35.569	1,068,568
2023-07-14	35.940	36.320	35.570	36.060	35.083	794,832
2023-07-13	35.960	35.960	35.310	35.840	34.869	713,216
2023-07-12	35.830	35.830	34.830	35.460	34.499	801,208
2023-07-11	35.800	36.070	35.360	35.940	34.966	596,698
2023-07-10	35.290	35.870	35.260	35.650	34.684	593,800
2023-07-07	34.820	35.730	34.380	35.310	34.353	1,084,084
2023-07-06	34.840	35.110	34.770	34.770	33.828	332,300
2023-07-05	35.380	35.460	34.900	34.940	33.993	513,120
2023-07-04	35.120	35.740	35.000	35.370	34.411	552,240
2023-07-03	35.010	35.540	34.820	35.110	34.158	494,350
2023-06-30	34.730	35.420	34.670	35.000	34.051	527,166
2023-06-29	34.230	35.010	34.110	34.710	33.769	530,410
2023-06-28	34.050	34.630	33.720	34.480	33.545	527,618
2023-06-27	33.420	34.280	33.420	34.050	33.127	374,768
2023-06-26	33.880	34.070	33.310	33.460	32.553	394,614
2023-06-21	34.230	34.520	33.850	34.020	33.098	506,314
2023-06-20	35.120	35.120	34.380	34.390	33.458	555,590
2023-06-19	34.950	35.480	34.740	35.120	34.168	847,684
2023-06-16	34.870	35.170	34.630	34.750	33.808	715,110
2023-06-15	34.270	34.900	34.210	34.900	33.954	667,090
2023-06-14	35.000	35.000	34.260	34.370	33.438	534,110
2023-06-13	35.270	35.270	34.540	34.790	33.847	542,047
2023-06-12	34.390	34.850	34.090	34.790	33.847	553,130
2023-06-09	34.440	34.600	33.840	34.400	33.468	836,320
2023-06-08	35.510	35.570	34.370	34.470	33.536	979,310
2023-06-07	35.570	35.600	34.850	35.440	34.479	980,000
2023-06-06	37.190	37.330	35.520	35.780	34.810	2,050,734
2023-06-05	34.900	38.580	34.900	37.000	35.997	2,794,275
2023-06-02	35.650	35.650	34.850	34.960	34.012	481,570
2023-06-01	34.910	35.330	34.500	35.030	34.081	680,750
2023-05-31	35.620	35.620	34.900	35.030	34.081	695,230
2023-05-30	46.790	47.200	46.210	46.800	34.538	719,605
2023-05-29	47.080	47.300	46.600	46.970	34.663	633,116
2023-05-26	47.500	47.760	46.570	47.050	34.722	794,821
2023-05-25	47.500	47.780	46.740	47.480	35.040	943,657
2023-05-24	45.970	47.870	45.870	47.500	35.054	1,372,336
2023-05-23	47.200	47.290	46.200	46.300	34.169	692,771
2023-05-22	46.610	47.400	46.320	47.290	34.899	1,105,261
2023-05-19	46.290	47.060	45.690	46.600	34.390	738,159
2023-05-18	47.070	47.070	46.060	46.450	34.280	860,785
2023-05-17	45.140	47.440	45.140	46.840	34.567	1,787,632
2023-05-16	44.730	45.500	44.520	45.150	33.320	497,640
2023-05-15	44.200	44.770	43.910	44.730	33.010	323,830
2023-05-12	44.520	44.730	44.180	44.390	32.759	348,920
2023-05-11	44.800	45.180	44.600	44.730	33.010	324,610
2023-05-10	44.620	44.910	43.930	44.800	33.062	449,800
2023-05-09	44.920	44.980	44.070	44.220	32.634	613,991
2023-05-08	44.830	45.380	44.730	44.920	33.150	436,540

← NewerPage 14 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.