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
2025-07-24	49.860	50.600	49.860	50.080	49.634	1,162,200
2025-07-23	51.430	51.710	49.930	49.950	49.505	1,852,038
2025-07-22	50.100	51.890	50.040	51.220	50.764	2,977,288
2025-07-21	49.500	50.300	49.500	50.210	49.763	1,442,133
2025-07-18	49.400	49.750	49.200	49.550	49.109	815,650
2025-07-17	49.990	50.500	49.350	49.610	49.168	1,099,130
2025-07-16	49.230	50.200	49.020	49.370	48.930	952,470
2025-07-15	49.750	49.820	48.840	49.330	48.891	820,650
2025-07-14	49.490	49.990	49.300	49.720	49.277	639,530
2025-07-11	49.650	49.750	49.000	49.550	49.109	825,550
2025-07-10	49.800	50.200	49.410	49.650	49.208	632,600
2025-07-09	49.760	50.280	49.600	49.930	49.485	1,215,700
2025-07-08	49.250	49.980	48.920	49.780	49.337	1,190,940
2025-07-07	48.900	49.370	48.410	49.300	48.861	844,710
2025-07-04	49.500	49.570	48.750	48.900	48.464	1,095,885
2025-07-03	49.010	49.800	48.630	49.590	49.148	1,599,900
2025-07-02	49.100	49.480	48.790	49.040	48.603	1,280,700
2025-07-01	48.650	49.490	48.470	48.840	48.405	1,231,940
2025-06-30	48.300	48.910	48.240	48.800	48.365	984,400
2025-06-27	47.990	48.600	47.960	48.400	47.969	784,900
2025-06-26	48.080	48.370	47.710	48.080	47.652	1,014,450
2025-06-25	48.060	48.490	47.770	48.430	47.592	832,707
2025-06-24	47.270	48.180	47.250	48.060	47.228	942,407
2025-06-23	46.400	47.380	46.300	47.270	46.452	758,327
2025-06-20	46.680	47.230	46.590	46.820	46.010	728,207
2025-06-19	48.430	48.770	46.590	46.700	45.892	1,682,490
2025-06-18	48.590	48.930	48.300	48.720	47.877	894,660
2025-06-17	48.540	49.120	48.440	48.720	47.877	995,791
2025-06-16	48.550	49.350	48.490	48.810	47.965	802,000
2025-06-13	49.450	50.020	48.710	48.880	48.034	1,565,720
2025-06-12	49.600	50.330	49.260	49.830	48.968	1,330,400
2025-06-11	49.800	50.180	49.320	49.500	48.643	1,677,800
2025-06-10	50.410	51.340	49.600	50.030	49.164	2,261,629
2025-06-09	50.120	50.810	49.880	50.810	49.931	2,048,500
2025-06-06	49.910	50.840	49.510	50.060	49.194	1,841,703
2025-06-05	50.970	51.530	49.610	49.910	49.046	3,546,480
2025-06-04	53.990	54.860	51.890	52.000	51.100	4,069,950
2025-06-03	51.150	53.780	51.050	53.410	52.486	3,709,900
2025-05-30	53.180	53.900	51.080	52.280	51.375	3,615,650
2025-05-29	51.280	54.200	51.270	53.350	52.427	5,009,050
2025-05-28	50.290	53.120	49.910	51.840	50.943	4,419,765
2025-05-27	51.400	51.500	50.200	50.310	49.439	2,418,553
2025-05-26	48.620	51.940	48.620	51.390	50.501	4,133,326
2025-05-23	48.880	50.800	48.800	48.970	48.123	1,938,900
2025-05-22	49.520	50.080	48.910	49.050	48.201	1,472,750
2025-05-21	50.460	51.290	49.500	50.030	49.164	1,899,113
2025-05-20	50.160	51.950	49.940	51.000	50.117	2,924,080
2025-05-19	48.670	51.200	48.200	50.660	49.783	3,336,313
2025-05-16	49.440	52.260	49.440	50.170	49.302	4,211,050
2025-05-15	48.410	50.150	47.910	48.480	47.641	1,843,878
2025-05-14	48.610	49.180	48.110	48.680	47.838	1,316,078
2025-05-13	49.900	49.900	48.550	48.670	47.828	1,129,300
2025-05-12	49.050	50.300	48.660	49.210	48.358	1,533,400
2025-05-09	48.990	49.300	48.330	48.460	47.621	1,333,200
2025-05-08	47.470	49.880	47.470	49.390	48.535	2,254,500
2025-05-07	47.810	48.550	47.380	47.890	47.061	1,452,150
2025-05-06	47.100	47.910	47.000	47.730	46.904	1,238,000
2025-04-30	46.200	47.170	46.200	46.590	45.784	910,900
2025-04-29	45.780	46.370	45.500	46.250	45.450	761,200
2025-04-28	47.010	47.750	45.900	46.000	45.204	1,003,050

← NewerPage 6 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.