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
2025-04-25	46.750	46.940	46.180	46.550	45.744	1,146,600
2025-04-24	47.000	47.340	46.270	46.750	45.941	1,459,500
2025-04-23	46.790	47.500	46.490	47.020	46.206	1,670,980
2025-04-22	45.830	46.770	45.550	46.660	45.853	1,511,910
2025-04-21	45.100	45.970	44.680	45.860	45.066	1,402,295
2025-04-18	44.810	45.360	44.400	44.990	44.211	1,189,795
2025-04-17	43.700	45.770	43.670	44.800	44.025	1,643,750
2025-04-16	44.500	44.900	43.330	44.140	43.376	1,167,978
2025-04-15	44.980	45.370	44.350	44.900	44.123	1,014,800
2025-04-14	44.770	45.560	44.600	45.040	44.261	1,431,180
2025-04-11	44.030	44.970	43.700	44.300	43.533	1,503,090
2025-04-10	44.100	45.200	43.580	44.050	43.288	1,924,428
2025-04-09	41.500	43.510	38.580	43.230	42.482	2,653,407
2025-04-08	41.800	43.010	40.720	41.930	41.204	2,340,650
2025-04-07	44.890	46.290	39.600	40.100	39.406	3,229,438
2025-04-03	50.000	51.050	48.410	48.940	48.093	2,400,397
2025-04-02	51.600	52.060	50.190	50.530	49.656	2,407,885
2025-04-01	50.800	53.650	49.590	52.000	51.100	3,181,303
2025-03-31	53.760	53.760	50.110	50.140	49.272	3,278,228
2025-03-28	53.560	55.590	52.200	55.320	54.363	3,743,435
2025-03-27	57.010	57.930	54.280	54.500	53.557	5,044,158
2025-03-26	53.440	59.500	52.090	58.600	57.586	6,980,501
2025-03-25	54.040	59.890	54.040	55.700	54.736	6,750,009
2025-03-24	54.860	55.490	52.100	55.000	54.048	6,372,861
2025-03-21	50.090	55.260	50.080	52.570	51.660	6,286,079
2025-03-20	50.140	51.530	49.690	50.550	49.675	1,160,040
2025-03-19	50.500	50.980	50.050	50.200	49.331	979,830
2025-03-18	51.450	51.450	50.530	50.860	49.980	1,136,550
2025-03-17	51.500	51.700	50.610	50.980	50.098	1,310,301
2025-03-14	50.420	51.200	50.150	51.000	50.117	1,375,430
2025-03-13	50.900	51.420	49.550	50.600	49.724	1,397,300
2025-03-12	50.600	50.970	50.060	50.750	49.872	1,165,250
2025-03-11	50.340	50.870	49.770	50.330	49.459	1,370,970
2025-03-10	50.610	51.970	50.610	51.060	50.176	1,429,330
2025-03-07	51.380	51.380	49.910	50.250	49.380	2,191,180
2025-03-06	51.200	51.970	51.200	51.810	50.913	2,117,740
2025-03-05	52.000	52.800	50.850	51.400	50.510	2,098,233
2025-03-04	52.520	52.520	51.610	52.450	51.542	2,436,489
2025-03-03	51.330	54.550	51.330	53.380	52.456	4,145,116
2025-02-28	50.800	52.490	50.700	51.330	50.442	3,382,600
2025-02-27	50.190	51.380	49.400	51.010	50.127	2,580,950
2025-02-26	50.050	51.090	50.030	50.400	49.528	1,783,156
2025-02-25	49.890	50.730	49.410	50.160	49.292	1,621,000
2025-02-24	50.110	51.270	49.810	50.370	49.498	1,708,590
2025-02-21	50.360	50.880	49.800	50.600	49.724	2,584,125
2025-02-20	49.770	51.500	49.770	50.800	49.921	3,928,056
2025-02-19	48.500	54.870	48.500	50.550	49.675	4,631,317
2025-02-18	49.880	49.950	47.500	47.710	46.884	2,094,530
2025-02-17	48.110	48.940	47.890	48.830	47.985	1,738,000
2025-02-14	48.000	48.380	47.800	48.310	47.474	1,418,660
2025-02-13	49.500	49.740	47.800	47.800	46.973	2,499,150
2025-02-12	49.200	50.200	48.880	49.740	48.879	2,864,884
2025-02-11	47.910	52.980	47.120	50.630	49.754	4,129,857
2025-02-10	47.280	47.700	47.070	47.670	46.845	1,311,950
2025-02-07	47.000	47.780	46.650	47.350	46.531	1,725,553
2025-02-06	45.420	46.780	45.090	46.700	45.892	1,129,600
2025-02-05	45.850	45.850	45.290	45.470	44.683	752,660
2025-01-27	46.700	47.070	45.320	45.390	44.604	1,002,399
2025-01-24	46.160	46.850	46.010	46.700	45.892	933,600
2025-01-23	46.990	47.760	46.170	46.170	45.371	1,456,025

← NewerPage 7 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.