Ncs Testing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.400	16.480	16.020	16.310	10.428	2,719,255
2023-05-04	16.190	16.470	16.100	16.400	10.486	2,565,655
2023-04-28	15.900	16.250	15.900	16.200	10.358	1,831,989
2023-04-27	15.820	16.170	15.680	15.890	10.160	1,704,639
2023-04-26	15.690	16.220	15.430	15.810	10.109	2,335,050
2023-04-25	15.770	15.850	15.240	15.690	10.032	3,212,250
2023-04-24	15.900	15.980	15.630	15.730	10.058	2,556,400
2023-04-21	16.000	16.350	15.830	15.880	10.154	4,315,500
2023-04-20	18.090	18.180	16.010	16.080	10.281	11,039,889
2023-04-19	17.850	18.020	17.500	17.960	11.483	2,560,350
2023-04-18	18.150	18.200	17.760	17.880	11.432	2,932,050
2023-04-17	17.850	18.300	17.620	18.250	11.669	3,659,400
2023-04-14	17.480	17.980	17.300	17.780	11.368	2,486,862
2023-04-13	17.760	17.950	17.400	17.480	11.176	2,477,850
2023-04-12	17.470	17.760	17.360	17.760	11.356	2,020,395
2023-04-11	17.610	17.650	17.180	17.480	11.176	3,342,160
2023-04-10	17.740	17.990	17.400	17.590	11.247	3,061,405
2023-04-07	17.310	17.750	17.130	17.740	11.343	2,736,000
2023-04-06	17.420	17.580	17.110	17.310	11.068	3,044,250
2023-04-04	18.000	18.030	17.410	17.420	11.138	3,622,855
2023-04-03	17.730	18.080	17.610	18.030	11.528	1,966,845
2023-03-31	17.580	17.910	17.520	17.770	11.362	2,190,345
2023-03-30	17.850	18.020	17.450	17.580	11.240	2,694,150
2023-03-29	17.990	18.230	17.750	17.880	11.432	2,797,350
2023-03-28	18.490	18.500	17.960	18.000	11.509	2,705,550
2023-03-27	18.650	18.690	18.350	18.450	11.797	2,587,950
2023-03-24	18.780	18.960	18.500	18.650	11.925	2,419,200
2023-03-23	19.040	19.040	18.620	18.770	12.001	2,414,550
2023-03-22	18.710	19.310	18.660	18.940	12.110	3,855,000
2023-03-21	18.290	19.080	18.170	18.860	12.059	5,780,677
2023-03-20	18.110	18.530	17.690	18.290	11.694	4,366,500
2023-03-17	17.500	18.150	17.500	18.100	11.573	3,634,755
2023-03-16	17.980	18.030	17.380	17.490	11.183	3,213,450
2023-03-15	18.100	18.330	17.920	17.980	11.496	2,580,150
2023-03-14	18.270	18.270	17.700	17.970	11.490	2,879,458
2023-03-13	18.300	18.420	17.900	18.290	11.694	2,724,300
2023-03-10	18.490	18.800	18.100	18.150	11.605	4,137,877
2023-03-09	18.250	18.510	18.120	18.500	11.829	5,467,773
2023-03-08	17.740	18.180	17.610	18.150	11.605	3,598,002
2023-03-07	18.260	18.260	17.500	17.560	11.228	5,125,146
2023-03-06	17.870	18.410	17.780	18.250	11.669	5,578,498
2023-03-03	18.060	18.060	17.760	17.830	11.400	3,333,154
2023-03-02	18.180	18.450	17.820	17.990	11.503	5,262,900
2023-03-01	18.100	18.480	18.050	18.230	11.656	4,916,100
2023-02-28	18.000	18.370	17.860	18.050	11.541	4,489,905
2023-02-27	18.200	18.430	17.910	18.010	11.515	3,773,700
2023-02-24	18.510	18.690	18.220	18.360	11.739	5,631,900
2023-02-23	18.700	19.070	18.400	18.880	12.072	11,261,641
2023-02-22	16.900	19.150	16.680	18.830	12.040	14,863,981
2023-02-21	16.860	17.050	16.750	16.880	10.793	1,765,800
2023-02-20	16.740	16.860	16.510	16.770	10.723	2,073,363
2023-02-17	16.810	17.110	16.650	16.740	10.703	1,893,084
2023-02-16	17.490	17.500	16.690	16.840	10.767	4,028,850
2023-02-15	17.170	17.560	17.070	17.450	11.157	3,338,550
2023-02-14	17.350	17.350	17.020	17.110	10.940	1,918,762
2023-02-13	17.340	17.490	17.160	17.260	11.036	2,233,500
2023-02-10	17.310	17.550	17.200	17.340	11.087	2,153,260
2023-02-09	17.260	17.410	17.150	17.350	11.093	2,212,950
2023-02-08	17.420	17.500	17.170	17.260	11.036	2,386,077
2023-02-07	17.530	17.530	17.200	17.390	11.119	3,098,850

← NewerPage 15 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.