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
2026-07-22	40.690	40.820	39.500	39.520	39.520	547,100
2026-07-21	40.920	40.990	38.680	40.860	40.860	711,875
2026-07-20	41.300	42.490	39.720	40.370	40.370	738,500
2026-07-17	43.070	43.690	41.230	41.330	41.330	544,400
2026-07-16	43.780	44.180	42.600	43.370	43.370	438,300
2026-07-15	43.410	43.790	42.990	43.320	43.320	498,300
2026-07-14	43.000	43.730	41.990	43.600	43.600	709,400
2026-07-13	44.610	44.840	42.720	42.770	42.770	713,722
2026-07-10	44.600	45.950	44.020	45.090	45.090	801,499
2026-07-09	44.950	45.330	42.940	44.520	44.520	839,537
2026-07-08	45.810	45.880	44.520	44.960	44.960	629,300
2026-07-07	45.720	46.400	44.880	45.790	45.790	881,906
2026-07-06	46.950	47.330	45.810	46.250	46.250	615,012
2026-07-03	46.530	47.590	46.450	46.810	46.810	621,392
2026-07-02	46.700	47.950	46.430	46.530	46.530	739,320
2026-07-01	47.190	47.860	46.470	46.840	46.840	812,793
2026-06-30	45.740	47.400	44.320	47.010	47.010	1,056,602
2026-06-29	46.950	47.410	44.930	46.180	46.180	1,299,300
2026-06-26	48.480	48.490	46.140	47.140	46.720	1,124,423
2026-06-25	49.490	49.670	47.300	48.790	48.355	1,119,024
2026-06-24	49.890	50.380	47.970	49.250	48.811	654,255
2026-06-23	49.300	51.190	48.830	49.890	49.446	940,401
2026-06-22	50.150	50.150	47.960	49.320	48.881	1,045,102
2026-06-18	49.920	50.930	49.670	50.100	49.654	688,895
2026-06-17	50.110	51.250	49.700	49.920	49.475	982,900
2026-06-16	49.840	51.980	48.840	50.550	50.100	1,537,300
2026-06-15	48.350	50.050	47.880	49.850	49.406	1,117,454
2026-06-12	47.200	49.050	46.670	48.400	47.969	1,561,378
2026-06-11	48.000	48.550	45.940	46.590	46.175	1,392,080
2026-06-10	48.960	50.600	47.110	47.740	47.315	1,415,814
2026-06-09	49.440	49.780	48.420	49.450	49.009	1,392,576
2026-06-08	50.000	50.760	48.300	49.060	48.623	1,813,704
2026-06-05	47.700	53.650	46.510	51.500	51.041	3,253,195
2026-06-04	49.270	49.270	47.020	47.490	47.067	1,049,646
2026-06-03	49.150	49.870	48.780	49.620	49.178	1,535,646
2026-06-02	51.000	51.490	48.900	49.100	48.663	1,488,381
2026-06-01	50.950	51.670	49.700	51.100	50.645	1,281,490
2026-05-29	51.880	52.120	49.950	51.680	51.220	830,560
2026-05-28	51.690	53.060	51.010	52.070	51.606	937,397
2026-05-27	51.610	52.350	50.800	52.010	51.547	902,490
2026-05-26	53.530	53.650	51.340	51.610	51.150	765,600
2026-05-25	54.950	55.100	53.270	53.930	53.450	812,000
2026-05-22	53.270	54.430	52.720	54.180	53.697	614,630
2026-05-21	55.880	56.120	52.810	52.830	52.359	783,700
2026-05-20	55.700	55.700	54.760	55.500	55.006	565,800
2026-05-19	55.620	55.850	54.590	55.450	54.956	578,379
2026-05-18	55.420	56.140	55.140	55.650	55.154	453,500
2026-05-15	56.240	56.650	55.300	55.800	55.303	571,632
2026-05-14	57.540	57.860	55.960	56.000	55.501	658,845
2026-05-13	56.500	57.690	56.060	57.260	56.750	810,172
2026-05-12	57.280	57.480	56.180	56.520	56.016	802,376
2026-05-11	57.720	58.030	57.100	57.280	56.770	1,141,695
2026-05-08	56.700	56.870	56.190	56.850	56.344	575,262
2026-05-07	56.180	56.860	55.610	56.750	56.244	751,266
2026-05-06	55.850	56.120	55.510	55.700	55.204	748,613
2026-04-30	55.130	56.770	55.130	55.560	55.065	674,400
2026-04-29	54.840	55.600	54.040	55.230	54.738	764,327
2026-04-28	55.010	55.950	54.060	54.380	53.896	693,195
2026-04-27	55.500	55.790	54.180	55.450	54.956	728,000
2026-04-24	56.680	56.680	54.440	55.390	54.897	1,209,365

← NewerPage 2 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.