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
2022-11-04	48.210	49.900	48.000	48.960	36.132	1,245,579
2022-11-03	46.750	48.390	46.500	48.300	35.645	1,270,361
2022-11-02	48.310	48.780	46.460	47.090	34.752	1,570,987
2022-11-01	47.520	48.500	46.910	48.450	35.755	1,071,591
2022-10-31	47.610	49.500	47.280	47.740	35.232	804,051
2022-10-28	47.690	49.880	47.610	47.700	35.202	1,159,682
2022-10-27	50.000	51.780	48.950	49.300	36.383	1,447,811
2022-10-26	50.060	50.680	48.800	49.750	36.715	1,561,955
2022-10-25	49.980	50.800	48.840	50.020	36.914	1,280,535
2022-10-24	51.010	51.960	49.550	50.500	37.268	2,215,110
2022-10-21	44.850	53.000	44.350	51.850	38.265	3,971,075
2022-10-20	44.090	44.970	43.700	44.240	32.649	324,350
2022-10-19	45.580	45.680	44.310	44.350	32.730	443,820
2022-10-18	45.660	46.280	45.070	45.260	33.401	508,626
2022-10-17	45.250	46.370	45.000	45.790	33.792	587,029
2022-10-14	44.750	46.250	44.310	45.560	33.623	740,355
2022-10-13	43.600	45.500	43.270	44.050	32.508	619,773
2022-10-12	42.150	43.790	41.220	43.670	32.228	498,160
2022-10-11	42.200	42.520	41.430	42.230	31.165	226,393
2022-10-10	44.130	44.470	41.370	42.200	31.143	465,593
2022-09-30	44.730	44.820	43.860	44.120	32.560	466,050
2022-09-29	46.720	47.000	44.650	44.650	32.951	691,711
2022-09-28	47.200	47.470	46.000	46.720	34.479	557,984
2022-09-27	44.400	48.500	44.400	47.120	34.774	1,517,255
2022-09-26	44.020	45.160	43.500	44.340	32.722	519,127
2022-09-23	46.060	46.060	43.800	44.450	32.804	738,791
2022-09-22	45.750	46.880	45.360	46.060	33.992	547,951
2022-09-21	44.910	46.270	44.050	45.910	33.881	635,051
2022-09-20	45.000	46.330	44.850	45.350	33.468	489,033
2022-09-19	45.010	45.720	44.300	44.550	32.877	459,940
2022-09-16	46.450	46.560	45.180	45.180	33.342	654,815
2022-09-15	50.600	50.660	45.530	46.590	34.383	1,975,546
2022-09-14	49.380	50.180	49.010	49.650	36.641	646,101
2022-09-13	49.440	51.010	48.680	50.510	37.276	1,073,852
2022-09-09	48.700	49.870	47.450	49.440	36.486	1,024,141
2022-09-08	50.000	50.000	48.230	48.830	36.036	964,211
2022-09-07	50.540	51.210	49.010	49.780	36.737	1,236,569
2022-09-06	50.680	51.180	47.860	50.920	37.578	1,148,689
2022-09-05	50.230	51.250	49.230	49.890	36.818	1,006,830
2022-09-02	54.160	54.880	49.410	51.120	37.726	2,155,025
2022-09-01	51.500	54.410	51.000	53.790	39.696	1,632,226
2022-08-31	53.050	53.050	50.850	51.500	38.006	1,143,394
2022-08-30	52.810	54.170	51.740	53.140	39.217	1,091,372
2022-08-29	53.100	54.700	52.800	53.000	39.113	941,201
2022-08-26	55.990	56.700	53.350	54.400	40.146	1,940,122
2022-08-25	53.000	57.500	50.390	55.570	41.010	2,882,363
2022-08-24	55.000	55.980	52.910	53.200	39.261	2,207,760
2022-08-23	58.180	58.180	54.720	55.550	40.995	1,675,600
2022-08-22	53.580	58.580	53.580	56.280	41.534	3,481,571
2022-08-19	55.850	56.880	53.000	53.350	39.372	3,409,333
2022-08-18	49.180	58.110	48.700	57.530	42.456	5,874,273
2022-08-17	47.460	49.250	47.380	49.180	36.294	1,937,132
2022-08-16	47.680	49.190	47.330	47.570	35.106	1,254,725
2022-08-15	48.300	48.880	47.700	47.800	35.276	1,297,786
2022-08-12	49.990	50.900	48.000	48.480	35.778	2,260,303
2022-08-11	49.880	51.300	49.200	50.150	37.010	2,172,986
2022-08-10	49.210	50.480	49.070	50.000	36.899	2,406,739
2022-08-09	47.100	51.460	47.010	50.110	36.981	4,557,808
2022-08-08	46.550	47.780	45.300	47.090	34.752	2,269,224
2022-08-05	46.320	47.470	45.550	46.470	34.294	2,347,492

← NewerPage 17 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.