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
2024-10-29	47.140	47.240	44.830	44.890	44.113	2,910,211
2024-10-28	46.710	47.270	46.070	47.000	46.187	3,422,405
2024-10-25	45.120	49.230	44.300	47.710	46.884	5,300,926
2024-10-24	44.390	48.500	44.070	45.970	45.174	4,569,192
2024-10-23	44.640	45.600	44.220	44.460	43.691	2,122,506
2024-10-22	44.800	45.660	42.870	44.990	44.211	2,181,995
2024-10-21	43.290	44.600	43.290	44.430	43.661	2,181,842
2024-10-18	42.020	43.980	41.450	43.260	42.511	2,054,456
2024-10-17	42.000	43.190	41.910	42.020	41.293	1,427,400
2024-10-16	42.200	43.000	41.410	41.580	40.860	1,153,042
2024-10-15	42.530	43.860	42.400	42.470	41.735	1,635,002
2024-10-14	42.000	43.350	41.700	43.230	42.482	1,577,580
2024-10-11	43.490	44.000	41.110	41.520	40.801	1,857,400
2024-10-10	43.030	45.660	42.500	43.970	43.209	2,444,780
2024-10-09	46.900	46.950	43.010	43.010	42.266	3,214,254
2024-10-08	51.800	51.800	46.100	49.190	48.339	4,754,888
2024-09-30	41.600	46.450	41.050	45.150	44.369	4,305,756
2024-09-27	39.280	41.370	38.800	40.410	39.711	2,825,470
2024-09-26	37.190	39.560	36.910	38.880	38.207	2,024,971
2024-09-25	36.780	37.780	36.770	37.310	36.664	1,475,850
2024-09-24	35.720	36.830	35.720	36.830	36.193	1,292,590
2024-09-23	35.620	36.090	35.490	35.510	34.895	426,300
2024-09-20	36.130	36.300	35.610	35.840	35.220	582,348
2024-09-19	35.690	36.490	35.500	36.130	35.505	666,900
2024-09-18	36.810	36.820	35.010	35.660	35.043	989,235
2024-09-13	36.550	37.650	36.220	36.600	35.967	1,033,387
2024-09-12	36.410	37.000	36.280	36.280	35.652	767,250
2024-09-11	36.610	37.000	36.100	36.640	36.006	1,211,500
2024-09-10	36.950	38.490	36.930	37.690	37.038	2,006,740
2024-09-09	35.800	36.100	35.500	35.980	35.357	453,400
2024-09-06	36.810	37.050	35.810	35.870	35.249	673,602
2024-09-05	37.250	37.280	36.900	36.990	36.350	436,972
2024-09-04	37.300	37.570	36.900	36.900	36.261	743,700
2024-09-03	37.650	38.170	37.600	37.740	37.087	381,948
2024-09-02	39.080	39.280	37.650	37.650	36.998	824,050
2024-08-30	38.350	39.500	38.250	39.050	38.374	1,114,600
2024-08-29	38.200	38.540	37.340	38.510	37.844	908,337
2024-08-28	38.960	38.990	38.070	38.270	37.608	662,452
2024-08-27	39.540	39.660	38.700	38.770	38.099	566,860
2024-08-26	38.900	39.650	38.900	39.640	38.954	587,210
2024-08-23	38.800	39.170	38.380	38.870	38.197	641,100
2024-08-22	40.240	40.330	38.780	38.870	38.197	1,085,550
2024-08-21	39.910	40.500	39.880	40.260	39.563	755,850
2024-08-20	40.790	41.200	40.060	40.190	39.494	973,150
2024-08-19	40.060	40.780	39.890	40.660	39.956	974,800
2024-08-16	40.500	41.290	40.050	40.140	39.445	1,256,850
2024-08-15	40.000	42.000	39.860	40.900	40.192	2,032,250
2024-08-14	42.200	43.060	40.850	40.850	40.143	2,344,099
2024-08-13	39.990	40.250	39.600	40.120	39.426	708,700
2024-08-12	39.600	40.250	39.560	39.620	38.934	1,018,744
2024-08-09	40.710	41.500	39.920	39.920	39.229	1,766,200
2024-08-08	43.280	44.070	40.780	41.100	40.389	2,642,000
2024-08-07	40.410	42.150	40.410	41.520	40.801	1,626,300
2024-08-06	40.200	40.880	39.810	40.520	39.819	870,800
2024-08-05	40.600	41.170	39.500	39.510	38.826	1,546,900
2024-08-02	42.240	42.780	40.880	40.880	40.173	1,706,032
2024-08-01	42.890	43.490	42.510	42.540	41.804	1,853,010
2024-07-31	42.170	43.280	41.720	42.990	42.246	2,172,810
2024-07-30	41.500	42.420	41.500	42.260	41.529	1,361,260
2024-07-29	42.500	43.200	41.680	41.960	41.234	1,853,890

← NewerPage 9 of 18 · 1,051 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.