Shanghai National Center of Testing and Inspection for Electric Cable and Wire Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 44.600 | 47.530 | 44.600 | 46.810 | 34.545 | 3,007,875 |
| 2022-08-03 | 49.000 | 49.000 | 44.600 | 44.950 | 33.173 | 3,740,711 |
| 2022-08-02 | 49.100 | 49.360 | 45.880 | 46.880 | 34.597 | 2,786,029 |
| 2022-08-01 | 49.090 | 51.000 | 49.030 | 49.100 | 36.235 | 2,705,359 |
| 2022-07-29 | 50.010 | 52.610 | 50.010 | 50.260 | 37.091 | 3,114,362 |
| 2022-07-28 | 50.970 | 51.500 | 49.940 | 50.280 | 37.106 | 2,582,749 |
| 2022-07-27 | 50.380 | 50.990 | 49.730 | 50.990 | 37.630 | 3,020,085 |
| 2022-07-26 | 52.520 | 52.930 | 49.890 | 50.740 | 37.445 | 4,905,998 |
| 2022-07-25 | 53.300 | 54.980 | 51.980 | 53.150 | 39.224 | 4,522,316 |
| 2022-07-22 | 55.500 | 57.240 | 52.010 | 53.060 | 39.158 | 6,414,262 |
| 2022-07-21 | 49.290 | 55.190 | 49.200 | 52.990 | 39.106 | 9,793,222 |
| 2022-07-20 | 45.390 | 52.560 | 45.390 | 52.560 | 38.789 | 10,466,409 |
| 2022-07-19 | 41.980 | 44.060 | 41.410 | 43.800 | 32.324 | 2,309,296 |
| 2022-07-18 | 41.080 | 42.840 | 41.080 | 42.440 | 31.320 | 2,397,267 |
| 2022-07-15 | 44.010 | 45.330 | 42.900 | 42.980 | 31.719 | 3,348,684 |
| 2022-07-14 | 41.960 | 43.480 | 41.680 | 42.730 | 31.534 | 2,142,177 |
| 2022-07-13 | 40.480 | 42.680 | 40.370 | 42.650 | 31.475 | 2,708,759 |
| 2022-07-12 | 40.500 | 41.500 | 40.300 | 40.830 | 30.132 | 1,274,651 |
| 2022-07-11 | 41.790 | 41.790 | 40.210 | 40.490 | 29.881 | 1,679,472 |
| 2022-07-08 | 42.790 | 42.950 | 41.800 | 41.810 | 30.855 | 1,548,590 |
| 2022-07-07 | 42.390 | 42.880 | 41.500 | 42.810 | 31.593 | 2,025,028 |
| 2022-07-06 | 43.200 | 43.200 | 42.130 | 42.380 | 31.276 | 2,018,910 |
| 2022-07-05 | 44.700 | 44.920 | 43.130 | 43.380 | 32.014 | 2,646,328 |
| 2022-07-04 | 43.950 | 45.360 | 43.340 | 45.060 | 33.254 | 3,166,661 |
| 2022-07-01 | 43.570 | 44.610 | 43.350 | 44.240 | 32.649 | 2,895,012 |
| 2022-06-30 | 43.520 | 44.390 | 43.370 | 43.580 | 32.161 | 2,657,543 |
| 2022-06-29 | 46.000 | 46.310 | 43.700 | 43.770 | 32.302 | 5,609,312 |
| 2022-06-28 | 48.000 | 48.390 | 46.660 | 46.700 | 34.464 | 5,453,923 |
| 2022-06-27 | 47.810 | 49.300 | 46.700 | 48.950 | 36.124 | 7,514,219 |
| 2022-06-24 | 45.300 | 48.690 | 45.300 | 48.150 | 35.534 | 8,231,299 |
| 2022-06-23 | 47.920 | 48.500 | 45.110 | 46.350 | 34.206 | 8,416,433 |
| 2022-06-22 | 54.000 | 54.880 | 47.900 | 48.570 | 35.844 | 10,706,747 |
← NewerPage 18 of 18 · 1,052 trading days
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.