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
2025-10-24	65.080	66.000	61.530	62.710	62.151	8,780,075
2025-10-23	55.900	66.470	55.050	66.470	65.878	7,526,122
2025-10-22	55.250	55.880	54.100	55.390	54.897	2,373,290
2025-10-21	53.390	55.260	52.870	55.250	54.758	2,499,325
2025-10-20	52.830	53.470	52.420	53.100	52.627	1,089,130
2025-10-17	54.110	54.190	52.300	52.450	51.983	1,137,797
2025-10-16	55.000	56.600	53.650	54.110	53.628	1,472,730
2025-10-15	54.310	55.270	53.860	55.230	54.738	1,825,155
2025-10-14	54.030	56.420	53.610	54.370	53.886	3,204,175
2025-10-13	50.930	54.450	50.470	54.010	53.529	2,229,882
2025-10-10	52.680	53.240	52.120	52.980	52.508	1,781,682
2025-10-09	51.010	53.250	51.010	52.690	52.221	2,223,791
2025-09-30	50.500	52.050	50.470	50.810	50.357	1,048,562
2025-09-29	50.380	51.500	49.800	50.560	50.110	1,139,600
2025-09-26	51.500	52.390	50.730	50.730	50.278	1,633,330
2025-09-25	52.880	54.870	51.470	52.160	51.695	2,824,987
2025-09-24	50.580	51.390	50.010	51.210	50.754	881,560
2025-09-23	50.960	51.780	49.440	50.710	50.258	1,195,177
2025-09-22	50.960	51.230	50.510	50.970	50.516	733,075
2025-09-19	51.550	52.100	50.980	51.310	50.853	855,950
2025-09-18	52.940	52.940	51.170	51.610	51.150	1,176,967
2025-09-17	52.430	53.090	52.160	52.620	52.151	742,040
2025-09-16	52.000	52.520	51.450	52.420	51.953	783,996
2025-09-15	52.360	52.360	51.590	51.810	51.348	808,347
2025-09-12	52.780	52.990	52.220	52.500	52.032	636,222
2025-09-11	51.960	52.740	51.480	52.700	52.231	920,760
2025-09-10	52.300	53.000	51.990	52.120	51.656	682,476
2025-09-09	52.860	53.160	52.240	52.550	52.082	1,103,797
2025-09-08	51.170	53.170	51.060	53.070	52.597	1,846,312
2025-09-05	50.150	51.500	49.740	50.980	50.526	1,143,034
2025-09-04	49.730	50.400	48.840	49.630	49.188	979,150
2025-09-03	50.650	51.050	49.600	49.730	49.287	946,029
2025-09-02	52.000	52.000	49.970	50.600	50.149	1,373,200
2025-09-01	52.540	52.540	51.780	52.100	51.636	1,004,396
2025-08-29	52.300	52.970	52.050	52.280	51.814	1,115,179
2025-08-28	52.840	53.570	50.750	52.560	52.092	2,218,050
2025-08-27	54.000	54.650	53.030	53.060	52.587	1,775,858
2025-08-26	53.580	55.780	53.580	54.310	53.826	2,565,968
2025-08-25	53.680	55.470	53.000	53.440	52.964	2,581,806
2025-08-22	53.280	53.300	52.700	53.080	52.607	1,036,940
2025-08-21	53.130	53.470	52.780	53.140	52.667	915,030
2025-08-20	52.720	53.300	52.390	53.160	52.686	1,169,650
2025-08-19	52.740	52.990	52.220	52.680	52.211	1,043,258
2025-08-18	52.260	53.160	51.880	52.720	52.250	1,483,398
2025-08-15	51.170	52.110	51.170	52.110	51.646	1,117,040
2025-08-14	52.240	52.400	51.150	51.150	50.694	1,167,520
2025-08-13	51.940	52.200	51.500	51.950	51.487	948,061
2025-08-12	52.460	52.520	51.700	51.940	51.477	966,053
2025-08-11	51.500	52.330	51.410	52.170	51.705	1,124,275
2025-08-08	51.350	51.790	51.300	51.520	51.061	873,860
2025-08-07	51.880	51.950	51.060	51.550	51.091	1,059,224
2025-08-06	51.410	51.800	51.280	51.800	51.339	1,125,160
2025-08-05	51.300	51.560	51.170	51.500	51.041	899,850
2025-08-04	50.450	51.440	50.350	51.350	50.893	991,480
2025-08-01	50.340	50.990	50.330	50.950	50.496	1,083,780
2025-07-31	51.200	51.500	50.030	50.330	49.882	1,512,900
2025-07-30	50.720	51.970	50.090	51.400	50.942	2,228,440
2025-07-29	50.730	52.510	49.980	50.590	50.139	1,390,030
2025-07-28	50.490	50.890	50.030	50.730	50.278	1,180,560
2025-07-25	50.110	51.260	49.880	50.530	50.080	1,677,780

← NewerPage 5 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.