Ncs Testing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.560	11.790	11.250	11.630	11.279	3,492,400
2023-07-31	11.790	11.790	11.420	11.510	11.162	2,005,650
2023-07-28	11.670	11.830	11.520	11.760	11.405	1,741,005
2023-07-27	11.690	11.800	11.650	11.750	11.395	1,842,750
2023-07-26	11.780	11.840	11.670	11.740	11.385	1,272,860
2023-07-25	11.850	11.850	11.630	11.770	11.415	1,605,978
2023-07-24	11.750	11.770	11.550	11.660	11.308	1,961,300
2023-07-21	11.960	12.070	11.620	11.660	11.308	2,863,600
2023-07-20	12.060	12.250	11.900	11.910	11.550	2,697,060
2023-07-19	12.120	12.210	11.950	11.990	11.628	1,443,900
2023-07-18	12.080	12.170	11.960	12.080	11.715	1,519,705
2023-07-17	12.090	12.270	11.950	12.080	11.715	2,287,650
2023-07-14	12.050	12.190	11.810	12.070	11.705	2,721,200
2023-07-13	17.950	18.240	17.940	18.190	11.630	1,635,579
2023-07-12	18.260	18.370	17.990	18.060	11.547	1,920,300
2023-07-11	18.230	18.400	18.200	18.350	11.733	1,499,070
2023-07-10	18.280	18.520	18.130	18.230	11.656	2,010,150
2023-07-07	18.450	18.490	18.110	18.220	11.650	2,217,912
2023-07-06	18.480	18.650	18.170	18.540	11.854	2,984,779
2023-07-05	18.410	19.180	18.370	18.500	11.829	4,582,951
2023-07-04	18.350	18.650	18.300	18.500	11.829	1,965,945
2023-07-03	18.450	18.570	18.220	18.340	11.726	2,059,800
2023-06-30	18.420	18.650	18.350	18.440	11.790	3,461,550
2023-06-29	17.690	18.610	17.650	18.520	11.841	4,987,800
2023-06-28	17.730	17.850	17.180	17.690	11.311	2,621,605
2023-06-27	17.310	17.780	17.310	17.730	11.336	2,324,950
2023-06-26	17.770	17.900	17.270	17.310	11.068	2,226,750
2023-06-21	17.860	18.040	17.600	17.770	11.362	2,301,505
2023-06-20	18.090	18.140	17.790	17.960	11.483	1,919,550
2023-06-19	17.780	18.150	17.710	18.100	11.573	2,675,850
2023-06-16	17.650	17.910	17.570	17.800	11.381	1,797,150
2023-06-15	17.420	17.740	17.340	17.620	11.266	1,823,100
2023-06-14	17.530	17.540	17.300	17.430	11.145	1,493,250
2023-06-13	17.320	17.490	17.180	17.460	11.164	1,999,200
2023-06-12	17.450	17.450	17.080	17.320	11.074	2,383,800
2023-06-09	17.300	17.340	17.100	17.330	11.081	1,564,650
2023-06-08	17.570	17.570	17.060	17.240	11.023	1,930,155
2023-06-07	17.610	17.620	17.300	17.440	11.151	1,791,150
2023-06-06	17.660	17.720	17.420	17.480	11.176	1,794,655
2023-06-05	17.900	17.900	17.570	17.680	11.304	2,148,300
2023-06-02	17.620	17.880	17.520	17.770	11.362	2,672,400
2023-06-01	17.490	17.670	17.390	17.540	11.215	2,460,355
2023-05-31	17.160	17.610	17.130	17.490	11.183	3,353,980
2023-05-30	16.960	17.350	16.910	17.260	11.036	1,954,405
2023-05-29	17.170	17.450	17.020	17.060	10.908	2,921,607
2023-05-26	16.910	17.030	16.690	17.000	10.870	1,954,261
2023-05-25	16.810	16.910	16.650	16.830	10.761	1,668,061
2023-05-24	16.760	17.140	16.680	16.800	10.742	1,701,450
2023-05-23	17.020	17.050	16.730	16.760	10.716	1,459,800
2023-05-22	17.030	17.200	16.900	17.010	10.876	1,113,000
2023-05-19	16.900	17.220	16.780	17.030	10.889	1,855,314
2023-05-18	17.050	17.080	16.850	16.960	10.844	1,898,611
2023-05-17	16.790	17.050	16.660	17.020	10.882	2,232,300
2023-05-16	16.880	16.910	16.500	16.670	10.659	1,817,250
2023-05-15	16.630	16.930	16.330	16.830	10.761	2,964,450
2023-05-12	16.750	16.830	16.580	16.600	10.614	1,905,750
2023-05-11	16.920	16.970	16.660	16.750	10.710	1,500,150
2023-05-10	16.910	17.110	16.690	16.800	10.742	1,965,300
2023-05-09	16.650	17.190	16.570	16.790	10.735	3,727,879
2023-05-08	16.350	16.770	16.270	16.630	10.633	2,826,750

← NewerPage 14 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.