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
2025-01-22	46.500	47.490	46.130	46.400	45.597	1,128,888
2025-01-21	46.600	47.170	45.750	46.640	45.833	925,555
2025-01-20	46.310	47.230	46.080	46.490	45.685	1,120,000
2025-01-17	46.000	46.400	45.540	45.840	45.047	947,600
2025-01-16	46.820	47.380	45.800	46.260	45.459	1,256,650
2025-01-15	47.000	47.500	46.300	46.510	45.705	1,343,830
2025-01-14	45.000	47.490	44.940	47.200	46.383	1,779,582
2025-01-13	44.900	45.130	43.800	44.790	44.015	1,017,200
2025-01-10	46.000	47.170	45.080	45.080	44.300	1,576,500
2025-01-09	45.880	47.700	45.510	46.480	45.676	1,718,665
2025-01-08	45.840	46.550	44.590	45.900	45.106	1,588,500
2025-01-07	44.500	46.460	44.000	46.410	45.607	1,876,715
2025-01-06	44.550	45.460	43.520	44.230	43.465	918,900
2025-01-03	47.510	47.810	44.550	44.550	43.779	1,854,150
2025-01-02	48.910	49.550	46.910	47.510	46.688	1,777,618
2024-12-31	51.730	52.500	48.590	48.860	48.014	2,651,771
2024-12-30	51.800	52.950	51.200	52.250	51.346	1,723,708
2024-12-27	52.870	54.510	52.310	52.640	51.729	3,101,893
2024-12-26	51.020	55.000	51.020	53.690	52.761	3,911,540
2024-12-25	50.650	52.390	50.650	51.810	50.913	2,668,514
2024-12-24	50.380	51.740	50.110	51.240	50.353	2,088,300
2024-12-23	50.470	52.450	49.000	51.330	50.442	3,448,465
2024-12-20	48.950	51.100	48.500	50.470	49.597	2,131,500
2024-12-19	48.870	49.190	47.900	48.950	48.103	1,496,870
2024-12-18	48.450	49.670	47.570	49.190	48.339	1,757,670
2024-12-17	50.000	50.590	47.790	48.200	47.366	2,252,946
2024-12-16	52.430	53.240	50.030	50.510	49.636	2,893,922
2024-12-13	51.170	53.270	50.800	52.360	51.454	4,338,283
2024-12-12	51.710	52.250	50.550	51.680	50.786	3,984,058
2024-12-11	49.920	54.930	49.910	52.250	51.346	6,521,043
2024-12-10	50.050	50.370	48.620	48.830	47.985	2,424,808
2024-12-09	49.310	49.540	48.510	48.620	47.779	1,820,050
2024-12-06	49.660	49.790	48.570	49.560	48.702	2,058,132
2024-12-05	49.190	50.290	49.160	49.450	48.594	2,575,144
2024-12-04	49.870	51.500	49.030	49.800	48.938	3,606,292
2024-12-03	49.040	50.480	48.550	50.370	49.498	3,893,096
2024-12-02	48.500	49.480	48.200	49.310	48.457	3,056,772
2024-11-29	49.050	49.160	47.300	48.580	47.739	3,937,078
2024-11-28	48.730	50.550	47.860	49.210	48.358	4,310,340
2024-11-27	48.290	49.100	46.910	49.100	48.250	3,667,176
2024-11-26	50.810	51.940	48.240	48.520	47.680	4,771,966
2024-11-25	53.580	54.800	49.520	51.070	50.186	6,721,523
2024-11-22	57.000	63.000	54.410	54.790	53.842	11,577,970
2024-11-21	45.340	54.660	45.340	54.660	53.714	4,583,852
2024-11-20	45.240	45.880	44.800	45.550	44.762	1,974,055
2024-11-19	43.250	45.790	42.940	45.790	44.998	2,712,330
2024-11-18	44.560	44.910	42.600	42.860	42.118	1,472,890
2024-11-15	45.650	46.090	44.200	44.490	43.720	1,764,647
2024-11-14	46.930	47.000	45.550	45.650	44.860	2,877,576
2024-11-13	48.360	50.880	47.310	47.640	46.816	4,255,476
2024-11-12	47.890	47.890	46.360	46.950	46.137	2,106,030
2024-11-11	46.150	47.860	45.880	47.550	46.727	2,598,014
2024-11-08	46.400	46.890	45.900	46.350	45.548	2,308,890
2024-11-07	45.210	46.060	44.910	45.940	45.145	1,840,160
2024-11-06	45.200	46.340	45.080	45.640	44.850	2,508,408
2024-11-05	43.880	45.360	43.880	45.320	44.536	1,821,510
2024-11-04	43.500	44.400	43.120	44.190	43.425	1,179,100
2024-11-01	44.510	45.360	43.000	43.000	42.256	1,890,350
2024-10-31	44.490	45.650	44.010	45.100	44.320	2,184,450
2024-10-30	45.000	45.220	43.610	44.380	43.612	1,706,966

← NewerPage 8 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.