Ncs Testing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.880	11.780	10.800	11.780	11.424	4,281,000
2024-01-24	10.660	10.920	10.300	10.880	10.551	3,064,700
2024-01-23	10.570	10.680	10.250	10.550	10.231	2,236,200
2024-01-22	11.330	11.400	10.310	10.550	10.231	2,930,900
2024-01-19	11.630	11.640	11.350	11.350	11.007	1,837,300
2024-01-18	11.650	11.810	11.240	11.660	11.308	3,087,300
2024-01-17	12.050	12.140	11.740	11.740	11.385	1,431,418
2024-01-16	12.120	12.160	11.840	12.050	11.686	2,156,700
2024-01-15	12.170	12.340	12.120	12.120	11.754	1,642,050
2024-01-12	12.300	12.460	12.250	12.320	11.948	1,690,900
2024-01-11	11.900	12.400	11.850	12.380	12.006	3,294,350
2024-01-10	12.350	12.420	11.770	11.900	11.541	5,070,392
2024-01-09	12.100	12.380	12.100	12.360	11.987	2,217,750
2024-01-08	12.210	12.300	12.020	12.110	11.744	3,798,000
2024-01-05	12.450	12.550	12.140	12.220	11.851	3,179,800
2024-01-04	12.680	12.710	12.440	12.470	12.093	2,218,500
2024-01-03	12.860	12.940	12.560	12.690	12.307	2,924,850
2024-01-02	12.830	13.100	12.770	12.860	12.472	3,287,400
2023-12-29	12.600	12.890	12.600	12.830	12.443	2,731,356
2023-12-28	12.550	12.770	12.420	12.660	12.278	4,374,450
2023-12-27	12.240	12.630	12.180	12.610	12.229	2,773,138
2023-12-26	12.460	12.460	12.160	12.230	11.861	2,196,200
2023-12-25	12.430	12.640	12.360	12.460	12.084	2,622,550
2023-12-22	12.510	12.590	12.320	12.390	12.016	2,297,550
2023-12-21	12.310	12.540	12.150	12.510	12.132	2,858,895
2023-12-20	12.550	12.600	12.360	12.360	11.987	1,724,750
2023-12-19	12.490	12.590	12.390	12.500	12.122	2,431,450
2023-12-18	12.670	12.670	12.450	12.490	12.113	2,754,882
2023-12-15	12.830	12.850	12.600	12.650	12.268	2,593,550
2023-12-14	12.860	13.030	12.780	12.820	12.433	2,763,550
2023-12-13	12.870	13.140	12.800	12.900	12.510	3,216,950
2023-12-12	12.880	12.960	12.800	12.860	12.472	2,407,700
2023-12-11	12.580	12.880	12.530	12.860	12.472	3,358,100
2023-12-08	12.750	12.800	12.480	12.520	12.142	3,141,300
2023-12-07	12.820	12.860	12.650	12.710	12.326	2,260,250
2023-12-06	12.730	12.880	12.700	12.800	12.413	2,417,634
2023-12-05	13.180	13.210	12.700	12.700	12.316	5,200,150
2023-12-04	13.500	13.660	13.260	13.320	12.918	4,807,750
2023-12-01	13.170	13.290	13.060	13.270	12.869	2,968,534
2023-11-30	13.270	13.270	12.980	13.170	12.772	5,167,700
2023-11-29	13.480	13.500	13.240	13.270	12.869	5,220,484
2023-11-28	13.650	13.660	13.360	13.480	13.073	4,441,500
2023-11-27	13.370	13.670	13.260	13.640	13.228	5,055,300
2023-11-24	13.400	13.480	13.250	13.400	12.995	4,756,350
2023-11-23	13.210	13.550	13.200	13.500	13.092	4,509,500
2023-11-22	13.550	13.590	13.280	13.280	12.879	5,627,597
2023-11-21	14.080	14.080	13.460	13.590	13.180	9,605,250
2023-11-20	13.880	14.100	13.730	14.020	13.597	7,295,000
2023-11-17	13.900	14.000	13.660	13.900	13.480	8,635,207
2023-11-16	13.980	14.260	13.910	14.000	13.577	9,082,300
2023-11-15	14.460	14.570	13.860	14.120	13.694	14,707,694
2023-11-14	14.400	14.520	14.170	14.450	14.014	17,528,856
2023-11-13	13.740	14.870	13.660	14.650	14.208	23,923,280
2023-11-10	14.050	14.110	13.640	13.740	13.325	14,801,327
2023-11-09	13.810	14.440	13.540	14.370	13.936	24,021,737
2023-11-08	13.340	14.000	13.190	13.680	13.267	16,361,100
2023-11-07	13.300	13.400	13.080	13.270	12.869	8,960,852
2023-11-06	13.010	13.410	12.960	13.360	12.956	11,742,300
2023-11-03	12.890	13.300	12.760	12.970	12.578	11,760,378
2023-11-02	13.100	13.170	12.850	12.900	12.510	8,835,144

← NewerPage 12 of 21 · 1,219 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.