Ncs Testing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	10.410	10.700	10.400	10.700	10.377	3,819,350
2024-04-26	10.160	10.510	10.030	10.360	10.047	4,210,200
2024-04-25	10.540	10.630	10.240	10.280	9.970	7,094,800
2024-04-24	10.530	10.870	10.430	10.850	10.522	3,828,887
2024-04-23	10.320	10.690	10.320	10.540	10.222	3,923,350
2024-04-22	10.570	10.700	10.200	10.380	10.067	5,912,337
2024-04-19	10.600	11.350	10.440	10.460	10.144	7,191,987
2024-04-18	10.280	10.470	10.100	10.230	9.921	3,417,950
2024-04-17	9.400	10.330	9.400	10.280	9.970	4,646,350
2024-04-16	10.180	10.290	9.300	9.400	9.116	6,488,350
2024-04-15	11.000	11.020	10.160	10.280	9.970	4,350,400
2024-04-12	10.500	10.960	10.500	10.710	10.387	3,185,250
2024-04-11	10.760	10.860	10.560	10.640	10.319	2,238,050
2024-04-10	11.050	11.160	10.560	10.660	10.338	2,966,900
2024-04-09	10.970	11.230	10.890	11.050	10.716	2,863,800
2024-04-08	11.280	11.360	10.960	10.990	10.658	2,571,500
2024-04-03	11.470	11.470	11.150	11.280	10.939	2,727,350
2024-04-02	11.270	11.550	11.220	11.380	11.036	3,003,050
2024-04-01	11.220	11.350	11.180	11.300	10.959	3,117,350
2024-03-29	10.970	11.200	10.960	11.150	10.813	1,572,150
2024-03-28	10.580	11.080	10.560	10.900	10.571	2,985,050
2024-03-27	10.980	10.980	10.550	10.570	10.251	2,658,400
2024-03-26	10.910	10.990	10.690	10.940	10.610	3,207,200
2024-03-25	11.350	11.350	10.910	10.910	10.581	4,613,800
2024-03-22	11.460	11.520	11.220	11.330	10.988	2,682,700
2024-03-21	11.440	11.580	11.340	11.500	11.153	2,552,000
2024-03-20	11.370	11.560	11.350	11.500	11.153	2,436,700
2024-03-19	11.370	11.700	11.250	11.440	11.094	4,416,750
2024-03-18	11.170	11.360	11.110	11.320	10.978	2,997,200
2024-03-15	10.910	11.120	10.800	11.110	10.774	2,131,250
2024-03-14	10.990	11.090	10.730	10.920	10.590	2,333,250
2024-03-13	10.950	11.170	10.800	10.990	10.658	3,137,650
2024-03-12	10.780	11.000	10.730	10.970	10.639	3,242,900
2024-03-11	10.660	10.780	10.560	10.780	10.454	2,100,450
2024-03-08	10.490	10.670	10.460	10.660	10.338	2,117,887
2024-03-07	10.640	10.860	10.500	10.500	10.183	3,524,700
2024-03-06	10.450	10.750	10.300	10.560	10.241	2,625,900
2024-03-05	10.650	10.700	10.420	10.460	10.144	2,597,850
2024-03-04	10.840	10.840	10.370	10.680	10.357	5,027,400
2024-03-01	10.510	11.030	10.430	10.890	10.561	4,882,400
2024-02-29	10.020	10.560	9.980	10.560	10.241	4,336,650
2024-02-28	10.970	11.170	10.040	10.050	9.746	6,023,200
2024-02-27	10.550	10.920	10.450	10.900	10.571	3,390,537
2024-02-26	10.370	10.790	10.360	10.590	10.270	4,310,100
2024-02-23	10.100	10.350	9.990	10.330	10.018	3,971,550
2024-02-22	9.920	10.120	9.840	10.050	9.746	2,966,500
2024-02-21	9.620	10.230	9.610	9.860	9.562	3,622,726
2024-02-20	9.590	9.850	9.530	9.760	9.465	3,175,411
2024-02-19	9.340	9.750	9.310	9.720	9.426	5,875,026
2024-02-08	8.620	9.320	8.360	9.300	9.019	7,340,918
2024-02-07	8.620	8.970	8.400	8.560	8.301	5,830,805
2024-02-06	8.190	8.960	7.780	8.630	8.369	6,186,524
2024-02-05	9.450	9.450	7.950	8.190	7.943	6,826,200
2024-02-02	10.050	10.250	8.860	9.400	9.116	5,280,250
2024-02-01	10.440	10.500	9.960	10.050	9.746	3,609,824
2024-01-31	11.050	11.150	10.500	10.520	10.202	3,582,837
2024-01-30	11.350	11.460	11.040	11.060	10.726	4,286,150
2024-01-29	11.750	12.140	11.560	11.590	11.240	6,573,650
2024-01-26	11.780	12.170	11.620	11.800	11.444	5,070,750
2024-01-25	10.880	11.780	10.800	11.780	11.424	4,281,000

← NewerPage 11 of 21 · 1,218 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.