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
2026-04-23	57.710	57.950	56.550	57.160	56.651	966,350
2026-04-22	56.000	57.800	55.950	57.340	56.829	1,034,021
2026-04-21	56.330	56.850	55.920	56.390	55.888	695,850
2026-04-20	56.000	57.100	55.680	56.910	56.403	846,434
2026-04-17	55.750	56.120	55.450	56.060	55.561	563,690
2026-04-16	55.420	55.990	54.840	55.660	55.164	570,529
2026-04-15	55.120	56.180	55.120	55.390	54.897	755,559
2026-04-14	54.800	55.140	54.300	55.000	54.510	471,478
2026-04-13	54.320	54.500	53.800	54.200	53.717	417,100
2026-04-10	53.990	54.990	53.930	54.350	53.866	569,800
2026-04-09	54.000	54.150	53.500	53.990	53.509	576,903
2026-04-08	53.000	54.380	52.900	54.270	53.787	966,434
2026-04-07	50.980	51.880	50.600	51.590	51.130	450,610
2026-04-03	51.980	52.290	50.570	50.910	50.456	359,710
2026-04-02	52.650	53.010	51.600	51.990	51.527	378,935
2026-04-01	52.980	52.980	52.190	52.650	52.181	539,037
2026-03-31	52.660	53.590	51.860	51.880	51.418	619,377
2026-03-30	51.500	52.610	51.220	52.580	52.112	557,400
2026-03-27	51.150	52.300	51.020	52.100	51.636	631,974
2026-03-26	52.220	52.710	51.160	51.460	51.002	446,000
2026-03-25	52.280	52.660	52.000	52.210	51.745	422,207
2026-03-24	50.880	51.940	50.140	51.840	51.378	746,100
2026-03-23	51.800	53.000	49.480	49.680	49.237	937,900
2026-03-20	54.600	55.190	53.090	53.090	52.617	629,861
2026-03-19	55.310	55.340	54.020	54.300	53.816	572,268
2026-03-18	55.350	55.700	54.890	55.600	55.105	495,900
2026-03-17	57.200	57.200	55.220	55.220	54.728	577,033
2026-03-16	57.570	57.800	56.520	56.990	56.482	484,614
2026-03-13	57.660	58.200	56.860	57.510	56.998	487,400
2026-03-12	59.140	59.170	57.220	57.660	57.146	804,688
2026-03-11	59.390	59.660	58.990	59.170	58.643	764,950
2026-03-10	58.470	59.480	58.260	59.440	58.910	695,424
2026-03-09	56.900	58.250	56.850	58.060	57.543	1,042,144
2026-03-06	56.770	57.990	56.610	57.900	57.384	706,233
2026-03-05	56.990	58.000	56.530	57.040	56.532	1,018,615
2026-03-04	55.590	56.770	55.140	56.090	55.590	672,990
2026-03-03	59.590	60.280	55.780	55.820	55.323	1,556,966
2026-03-02	60.450	61.240	59.300	59.480	58.950	972,217
2026-02-27	61.300	61.300	60.480	61.000	60.457	734,150
2026-02-26	60.880	61.640	60.600	61.350	60.803	1,000,800
2026-02-25	61.450	61.450	60.690	60.860	60.318	700,026
2026-02-24	60.110	61.280	60.110	61.190	60.645	998,010
2026-02-13	60.130	61.000	59.990	59.990	59.456	766,983
2026-02-12	61.000	61.290	60.420	60.660	60.120	1,166,906
2026-02-11	60.410	61.030	60.130	60.880	60.338	772,066
2026-02-10	60.390	60.970	59.990	60.530	59.991	981,350
2026-02-09	59.610	60.510	59.510	60.510	59.971	952,600
2026-02-06	58.900	60.290	57.770	59.600	59.069	974,500
2026-02-05	59.600	59.600	58.640	58.730	58.207	611,697
2026-02-04	59.760	60.700	59.200	59.660	59.129	790,500
2026-02-03	58.980	59.750	58.810	59.750	59.218	809,292
2026-02-02	58.990	59.990	58.130	58.550	58.028	858,014
2026-01-30	58.720	59.460	57.620	58.990	58.464	960,190
2026-01-29	60.130	60.720	59.070	59.110	58.583	1,035,193
2026-01-28	61.450	61.500	60.110	60.480	59.941	860,400
2026-01-27	62.130	62.130	59.730	61.200	60.655	1,178,906
2026-01-26	62.270	62.650	61.180	62.040	61.487	1,167,643
2026-01-23	63.000	63.000	61.930	62.270	61.715	1,437,604
2026-01-22	62.130	63.160	61.910	62.810	62.250	1,297,998
2026-01-21	62.580	62.580	61.800	62.190	61.636	1,427,647

← NewerPage 3 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.