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
2023-02-06	46.790	46.790	45.440	45.670	33.704	1,585,742
2023-02-03	46.580	48.200	45.800	47.270	34.885	2,381,324
2023-02-02	45.900	46.800	45.450	46.800	34.538	1,039,364
2023-02-01	45.070	45.750	44.920	45.710	33.733	624,573
2023-01-31	45.400	45.400	44.600	45.080	33.268	421,584
2023-01-30	44.850	45.300	44.710	45.200	33.357	632,581
2023-01-20	44.760	45.150	44.500	44.690	32.981	360,100
2023-01-19	44.460	44.730	44.230	44.730	33.010	329,940
2023-01-18	44.740	44.750	44.150	44.460	32.811	335,140
2023-01-17	44.860	45.160	44.370	44.510	32.848	349,310
2023-01-16	44.080	44.890	44.000	44.740	33.018	319,540
2023-01-13	43.820	45.110	43.370	44.340	32.722	529,673
2023-01-12	43.380	44.370	43.350	43.820	32.339	286,572
2023-01-11	44.050	44.050	43.320	43.400	32.029	246,432
2023-01-10	44.080	44.320	43.650	43.890	32.390	277,242
2023-01-09	44.000	44.950	43.790	44.170	32.597	439,831
2023-01-06	44.070	44.250	43.600	43.790	32.316	230,170
2023-01-05	43.560	44.030	43.210	43.880	32.383	321,360
2023-01-04	43.700	43.830	43.130	43.500	32.102	234,476
2023-01-03	42.500	43.880	42.260	43.700	32.250	503,179
2022-12-30	42.750	43.160	42.290	42.340	31.246	258,570
2022-12-29	42.610	42.920	42.210	42.590	31.431	161,590
2022-12-28	43.480	43.490	42.500	42.580	31.424	205,010
2022-12-27	43.000	43.600	42.660	43.500	32.102	342,303
2022-12-26	42.230	42.880	41.780	42.860	31.630	253,110
2022-12-23	41.980	42.310	41.570	42.010	31.003	260,390
2022-12-22	42.680	42.680	41.980	42.010	31.003	313,069
2022-12-21	42.790	43.270	42.200	42.420	31.305	306,540
2022-12-20	43.300	43.300	42.660	43.040	31.763	374,400
2022-12-19	42.560	44.400	42.560	43.540	32.132	834,081
2022-12-16	45.180	45.180	42.750	42.990	31.726	883,221
2022-12-15	44.550	45.600	44.440	45.060	33.254	377,618
2022-12-14	44.680	45.090	44.440	44.470	32.818	343,460
2022-12-13	45.990	46.140	44.620	44.690	32.981	571,075
2022-12-12	46.260	46.260	45.240	45.580	33.637	466,830
2022-12-09	46.550	47.330	46.070	46.300	34.169	698,662
2022-12-08	46.360	46.790	46.020	46.160	34.065	414,892
2022-12-07	46.520	46.860	46.110	46.670	34.442	538,591
2022-12-06	48.600	48.600	46.500	46.500	34.316	995,057
2022-12-05	46.200	47.580	45.850	47.260	34.877	734,371
2022-12-02	45.440	46.660	45.320	46.330	34.191	662,455
2022-12-01	45.000	45.880	44.860	45.400	33.505	532,776
2022-11-30	45.190	45.190	44.540	44.660	32.959	464,880
2022-11-29	44.730	45.470	44.630	45.190	33.350	509,525
2022-11-28	44.250	45.570	44.080	44.700	32.988	538,591
2022-11-25	45.100	45.250	44.630	44.830	33.084	347,100
2022-11-24	45.380	45.840	45.000	45.350	33.468	483,080
2022-11-23	46.090	46.280	44.300	45.090	33.276	916,680
2022-11-22	46.920	47.210	45.800	46.090	34.014	515,851
2022-11-21	46.450	47.100	45.720	46.950	34.649	588,102
2022-11-18	47.050	47.200	46.260	46.610	34.398	656,241
2022-11-17	46.800	46.800	45.680	46.230	34.117	736,841
2022-11-16	47.870	48.090	46.700	47.000	34.685	581,101
2022-11-15	45.970	47.790	45.970	47.490	35.047	783,690
2022-11-14	47.050	47.630	45.820	45.950	33.911	899,637
2022-11-11	48.740	48.940	47.110	47.210	34.840	931,061
2022-11-10	49.200	49.500	47.020	47.550	35.091	1,074,360
2022-11-09	48.610	49.950	48.030	49.520	36.545	980,865
2022-11-08	49.300	49.300	48.000	48.580	35.851	602,713
2022-11-07	48.890	50.150	48.700	49.170	36.287	1,130,044

← NewerPage 16 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.