Ncs Testing Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.870	8.930	8.750	8.840	8.669	1,490,400
2024-07-26	8.610	8.910	8.610	8.890	8.718	2,240,800
2024-07-25	8.500	8.690	8.470	8.600	8.433	1,562,350
2024-07-24	8.730	8.790	8.530	8.540	8.375	2,276,100
2024-07-23	9.110	9.180	8.710	8.730	8.561	3,610,637
2024-07-22	9.070	9.240	8.980	9.160	8.983	4,133,050
2024-07-19	8.780	9.160	8.730	8.960	8.786	3,335,250
2024-07-18	8.720	8.820	8.540	8.760	8.590	2,282,500
2024-07-17	8.880	8.910	8.720	8.720	8.551	1,721,000
2024-07-16	8.890	8.930	8.770	8.900	8.728	2,032,050
2024-07-15	9.070	9.070	8.840	8.880	8.708	2,126,250
2024-07-12	9.130	9.180	9.000	9.050	8.875	2,288,550
2024-07-11	9.100	9.220	9.080	9.150	8.973	4,347,750
2024-07-10	8.890	9.250	8.870	9.080	8.904	4,509,250
2024-07-09	8.670	8.930	8.560	8.900	8.728	2,562,150
2024-07-08	8.750	8.880	8.640	8.740	8.571	2,029,233
2024-07-05	8.630	8.880	8.520	8.830	8.659	2,203,850
2024-07-04	8.990	9.030	8.590	8.620	8.453	3,243,133
2024-07-03	9.160	9.220	9.040	9.050	8.777	1,874,900
2024-07-02	9.210	9.300	9.130	9.180	8.903	3,249,950
2024-07-01	9.490	9.650	9.100	9.290	9.009	4,181,600
2024-06-28	9.170	9.430	9.040	9.260	8.980	2,170,700
2024-06-27	9.320	9.460	9.150	9.150	8.874	2,133,250
2024-06-26	8.980	9.350	8.910	9.330	9.048	2,151,600
2024-06-25	9.050	9.170	8.900	9.000	8.728	2,298,500
2024-06-24	9.630	9.630	9.060	9.070	8.796	3,240,400
2024-06-21	9.680	9.780	9.570	9.660	9.368	2,051,450
2024-06-20	10.010	10.060	9.760	9.790	9.494	2,705,163
2024-06-19	10.080	10.150	9.920	9.990	9.688	1,757,287
2024-06-18	9.920	10.100	9.900	10.070	9.766	1,520,450
2024-06-17	10.000	10.060	9.880	9.950	9.650	1,827,337
2024-06-14	10.030	10.050	9.880	10.000	9.698	2,404,350
2024-06-13	9.990	10.190	9.940	10.050	9.746	2,586,100
2024-06-12	9.950	10.180	9.930	10.040	9.737	2,944,750
2024-06-11	9.710	10.070	9.500	10.040	9.737	3,265,400
2024-06-07	9.600	9.780	9.450	9.730	9.436	3,089,350
2024-06-06	9.910	9.970	9.270	9.370	9.087	3,859,800
2024-06-05	10.100	10.220	9.820	9.850	9.553	2,750,750
2024-06-04	10.250	10.350	9.940	10.140	9.834	4,251,100
2024-06-03	10.620	10.750	10.190	10.300	9.989	3,633,350
2024-05-31	10.310	10.820	10.300	10.710	10.387	4,526,087
2024-05-30	10.180	10.430	10.030	10.360	10.047	2,640,600
2024-05-29	10.350	10.500	10.210	10.210	9.902	3,679,050
2024-05-28	10.270	10.760	10.130	10.410	10.096	4,353,700
2024-05-27	10.140	10.380	9.910	10.320	10.008	2,958,550
2024-05-24	10.240	10.290	10.120	10.140	9.834	1,796,700
2024-05-23	10.380	10.480	10.240	10.280	9.970	2,202,950
2024-05-22	10.450	10.580	10.370	10.440	10.125	1,909,500
2024-05-21	10.650	10.700	10.500	10.550	10.231	2,009,150
2024-05-20	10.670	10.820	10.560	10.750	10.425	2,140,966
2024-05-17	10.440	10.660	10.440	10.660	10.338	2,338,883
2024-05-16	10.480	10.660	10.410	10.450	10.134	2,109,187
2024-05-15	10.520	10.870	10.420	10.440	10.125	3,585,450
2024-05-14	10.440	10.590	10.350	10.520	10.202	2,226,650
2024-05-13	10.740	10.750	10.380	10.420	10.105	3,685,050
2024-05-10	11.050	11.050	10.740	10.800	10.474	3,230,937
2024-05-09	10.780	11.030	10.760	11.020	10.687	3,780,387
2024-05-08	11.000	11.040	10.750	10.810	10.484	3,286,700
2024-05-07	10.900	11.080	10.840	11.050	10.716	3,877,550
2024-05-06	10.820	11.060	10.760	10.900	10.571	4,465,871

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.1290 CNY
2025-07-11	0.1200 CNY
2024-07-04	0.1000 CNY
2023-07-14	0.2010 CNY
2022-06-10	0.1020 CNY
2021-06-21	0.0320 CNY
2020-07-27	0.0280 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.