Ncs Testing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.850	13.380	12.790	13.240	12.840	10,492,050
2023-10-31	13.080	13.090	12.750	12.820	12.433	7,108,300
2023-10-30	12.800	13.270	12.590	13.120	12.724	10,765,350
2023-10-27	12.660	13.200	12.330	12.980	12.588	11,189,550
2023-10-26	12.900	12.920	12.450	12.660	12.278	9,168,900
2023-10-25	12.870	13.270	12.660	13.070	12.675	11,862,250
2023-10-24	12.390	12.950	12.180	12.920	12.530	9,239,900
2023-10-23	12.270	12.920	12.270	12.410	12.035	8,828,450
2023-10-20	12.230	12.520	12.140	12.350	11.977	5,695,800
2023-10-19	12.150	12.510	12.150	12.200	11.832	3,996,871
2023-10-18	12.450	12.610	12.230	12.240	11.870	5,850,700
2023-10-17	12.630	12.770	12.490	12.500	12.122	5,168,200
2023-10-16	13.000	13.130	12.520	12.630	12.249	6,845,350
2023-10-13	13.320	13.490	12.810	12.940	12.549	11,691,450
2023-10-12	13.500	14.040	13.300	13.390	12.986	14,642,863
2023-10-11	12.960	13.600	12.800	13.600	13.189	13,287,913
2023-10-10	13.100	13.180	12.850	12.930	12.539	8,965,163
2023-10-09	13.410	13.560	13.030	13.190	12.792	12,853,244
2023-09-28	13.270	13.760	13.120	13.700	13.286	12,705,656
2023-09-27	12.740	13.360	12.740	13.200	12.801	17,164,255
2023-09-26	12.650	12.940	12.410	12.760	12.375	14,471,750
2023-09-25	12.110	12.960	12.000	12.790	12.404	18,970,657
2023-09-22	11.800	12.280	11.660	12.210	11.841	15,340,234
2023-09-21	11.580	11.880	11.450	11.670	11.318	10,453,058
2023-09-20	12.130	12.240	11.600	11.600	11.250	18,446,081
2023-09-19	13.330	13.940	12.440	12.530	12.152	24,581,058
2023-09-18	14.400	16.000	13.810	13.860	13.441	35,355,778
2023-09-15	13.650	14.940	13.160	14.500	14.062	29,651,736
2023-09-14	13.100	14.800	12.620	14.140	13.713	31,924,236
2023-09-13	12.710	13.630	12.400	13.490	13.083	23,723,600
2023-09-12	12.920	13.090	12.710	12.790	12.404	13,954,532
2023-09-11	12.700	13.650	12.150	13.490	13.083	23,370,006
2023-09-08	11.890	12.500	11.720	12.480	12.103	8,448,634
2023-09-07	11.930	11.930	11.690	11.740	11.385	2,173,850
2023-09-06	11.600	11.840	11.450	11.830	11.473	2,373,600
2023-09-05	11.660	11.660	11.530	11.600	11.250	1,110,450
2023-09-04	11.550	11.720	11.520	11.660	11.308	2,007,550
2023-09-01	11.680	11.680	11.490	11.570	11.221	1,676,150
2023-08-31	11.690	11.690	11.540	11.590	11.240	1,933,650
2023-08-30	11.620	11.790	11.540	11.650	11.298	3,105,500
2023-08-29	11.260	11.650	11.220	11.640	11.288	3,800,327
2023-08-28	11.620	11.660	11.170	11.250	10.910	2,988,400
2023-08-25	11.280	11.500	11.110	11.180	10.842	2,752,000
2023-08-24	11.380	11.380	11.120	11.300	10.959	1,684,050
2023-08-23	11.310	11.500	11.180	11.370	11.027	1,622,400
2023-08-22	11.260	11.390	11.110	11.390	11.046	1,650,850
2023-08-21	11.250	11.460	11.250	11.270	10.930	1,151,950
2023-08-18	11.500	11.590	11.330	11.360	11.017	1,621,250
2023-08-17	11.150	11.520	11.080	11.500	11.153	2,352,600
2023-08-16	11.200	11.210	11.080	11.080	10.745	1,112,300
2023-08-15	11.400	11.470	11.140	11.200	10.862	1,645,850
2023-08-14	11.330	11.390	11.130	11.370	11.027	1,511,900
2023-08-11	11.310	11.450	11.200	11.210	10.871	1,786,800
2023-08-10	11.170	11.320	11.160	11.250	10.910	992,179
2023-08-09	11.370	11.380	11.150	11.190	10.852	1,562,300
2023-08-08	11.450	11.500	11.280	11.380	11.036	2,125,850
2023-08-07	11.720	11.750	11.400	11.460	11.114	2,349,600
2023-08-04	11.700	11.860	11.600	11.730	11.376	2,833,177
2023-08-03	12.090	12.260	11.610	11.720	11.366	5,060,150
2023-08-02	11.620	12.460	11.540	12.020	11.657	8,334,900

← NewerPage 13 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.