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
2026-01-20	64.410	64.670	62.070	62.580	62.022	2,477,270
2026-01-19	63.020	66.100	62.900	64.950	64.371	3,666,136
2026-01-16	61.330	64.130	61.180	63.550	62.984	3,322,552
2026-01-15	59.860	60.870	59.310	60.500	59.961	1,217,600
2026-01-14	60.370	61.340	59.590	60.340	59.802	1,891,650
2026-01-13	61.950	61.990	60.100	60.350	59.812	1,870,056
2026-01-12	61.080	62.550	60.480	62.140	61.586	2,333,456
2026-01-09	60.790	61.500	60.320	61.080	60.536	2,243,243
2026-01-08	59.910	61.600	59.740	61.110	60.566	2,152,344
2026-01-07	59.240	60.680	58.950	60.050	59.515	1,871,850
2026-01-06	59.650	59.650	58.780	59.260	58.732	1,172,196
2026-01-05	58.720	59.500	57.890	59.440	58.910	1,340,896
2025-12-31	57.650	58.890	57.200	58.720	58.197	1,094,693
2025-12-30	57.870	58.850	57.550	57.560	57.047	1,094,000
2025-12-29	59.280	59.280	58.150	58.310	57.791	1,033,800
2025-12-26	59.270	59.450	58.000	59.320	58.792	1,787,145
2025-12-25	58.580	60.980	58.530	59.580	59.049	1,935,274
2025-12-24	58.480	59.100	57.740	58.480	57.959	954,699
2025-12-23	59.130	59.580	58.100	58.480	57.959	1,080,828
2025-12-22	59.310	60.990	58.360	59.560	59.029	2,164,668
2025-12-19	57.480	59.410	57.420	59.040	58.514	1,720,875
2025-12-18	57.890	58.600	57.000	57.000	56.492	1,018,400
2025-12-17	57.350	58.360	56.700	58.350	57.830	1,174,527
2025-12-16	58.880	58.890	57.030	57.640	57.126	1,431,699
2025-12-15	59.290	60.100	58.500	59.180	58.653	1,826,592
2025-12-12	58.090	60.440	57.910	59.800	59.267	2,807,394
2025-12-11	57.820	60.500	57.820	58.330	57.810	2,115,656
2025-12-10	56.910	57.750	56.710	57.730	57.216	847,700
2025-12-09	57.330	58.800	57.100	57.180	56.671	1,010,900
2025-12-08	58.400	58.590	57.400	57.760	57.245	1,452,350
2025-12-05	55.190	58.190	55.140	57.920	57.404	1,874,202
2025-12-04	55.440	56.000	54.850	55.350	54.857	759,233
2025-12-03	55.590	56.180	55.330	55.620	55.124	713,900
2025-12-02	56.000	56.490	55.250	55.890	55.392	1,019,900
2025-12-01	57.020	57.290	56.020	56.080	55.580	1,415,808
2025-11-28	57.590	57.590	55.380	56.730	56.225	2,261,300
2025-11-27	54.680	56.890	54.580	56.340	55.838	1,625,172
2025-11-26	55.120	55.560	54.750	54.800	54.312	827,900
2025-11-25	55.350	55.880	54.780	55.320	54.827	890,650
2025-11-24	53.930	55.080	53.880	54.760	54.272	871,152
2025-11-21	55.110	55.800	53.670	53.720	53.241	1,356,651
2025-11-20	56.490	57.320	55.550	55.550	55.055	1,137,264
2025-11-19	57.910	58.060	56.500	56.510	56.007	1,336,650
2025-11-18	57.660	58.320	57.160	57.910	57.394	912,850
2025-11-17	58.770	58.820	57.510	57.910	57.394	1,393,300
2025-11-14	58.280	59.500	57.810	58.370	57.850	2,328,892
2025-11-13	59.000	59.090	57.950	58.090	57.572	2,464,504
2025-11-12	63.400	63.400	58.600	58.910	58.385	3,234,801
2025-11-11	61.850	63.970	61.660	63.570	63.004	3,243,404
2025-11-10	61.310	62.070	60.990	61.780	61.230	1,909,566
2025-11-07	61.580	62.600	60.530	61.150	60.605	2,765,244
2025-11-06	63.590	64.740	61.810	62.020	61.467	2,796,706
2025-11-05	62.380	63.800	61.250	62.800	62.241	2,444,156
2025-11-04	62.130	63.600	62.000	63.600	63.033	2,491,892
2025-11-03	65.790	65.790	61.580	62.900	62.340	3,488,820
2025-10-31	66.850	66.990	63.610	65.600	65.016	3,570,964
2025-10-30	67.230	67.800	64.680	65.170	64.589	5,108,322
2025-10-29	65.150	70.990	63.800	70.010	69.386	7,217,128
2025-10-28	64.000	71.630	63.950	67.130	66.532	7,349,220
2025-10-27	63.010	68.000	62.610	66.080	65.491	7,808,212

← NewerPage 4 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.