Ncs Testing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.470	17.630	17.300	17.400	11.125	2,530,035
2023-02-03	17.420	17.660	17.250	17.650	11.285	3,280,650
2023-02-02	17.500	17.700	17.310	17.620	11.266	3,604,050
2023-02-01	17.120	17.570	17.100	17.520	11.202	4,420,350
2023-01-31	17.280	17.280	16.980	17.120	10.946	2,820,600
2023-01-30	17.300	17.430	17.080	17.150	10.965	3,542,983
2023-01-20	17.010	17.230	16.940	17.160	10.972	3,856,794
2023-01-19	16.210	17.190	16.200	16.930	10.825	5,794,626
2023-01-18	16.150	16.370	15.920	16.260	10.396	3,106,050
2023-01-17	15.680	16.070	15.540	16.050	10.262	3,763,875
2023-01-16	15.250	15.740	15.160	15.720	10.051	3,428,700
2023-01-13	15.530	15.550	15.100	15.320	9.795	2,107,950
2023-01-12	15.210	15.640	15.210	15.440	9.872	2,346,300
2023-01-11	15.510	15.590	15.130	15.130	9.674	1,998,000
2023-01-10	15.560	15.690	15.300	15.530	9.930	2,687,227
2023-01-09	15.500	15.720	15.450	15.500	9.910	2,653,605
2023-01-06	15.650	15.920	15.490	15.590	9.968	2,837,550
2023-01-05	15.490	15.730	15.350	15.640	10.000	2,449,455
2023-01-04	15.450	15.580	15.350	15.510	9.917	1,449,600
2023-01-03	15.080	15.540	15.070	15.520	9.923	1,938,303
2022-12-30	15.250	15.550	15.050	15.120	9.668	1,711,050
2022-12-29	15.220	15.450	15.080	15.240	9.744	1,161,225
2022-12-28	15.500	15.580	15.080	15.150	9.687	1,918,800
2022-12-27	15.660	15.660	15.330	15.590	9.968	1,961,325
2022-12-26	15.200	15.590	15.190	15.590	9.968	2,014,800
2022-12-23	15.400	15.530	15.140	15.190	9.712	2,267,422
2022-12-22	15.870	15.980	15.380	15.400	9.847	1,670,977
2022-12-21	15.940	16.350	15.630	15.750	10.070	2,897,100
2022-12-20	16.000	16.150	15.790	15.930	10.185	1,280,925
2022-12-19	16.610	16.690	15.860	15.930	10.185	2,352,150
2022-12-16	16.810	16.910	16.390	16.420	10.499	2,746,858
2022-12-15	17.010	17.210	16.810	16.950	10.838	2,541,000
2022-12-14	17.000	17.100	16.820	17.020	10.882	1,928,850
2022-12-13	17.120	17.200	16.750	16.920	10.818	3,145,440
2022-12-12	17.000	17.200	16.760	17.120	10.946	2,303,700
2022-12-09	17.100	17.100	16.850	16.960	10.844	1,980,750
2022-12-08	17.070	17.270	16.890	16.980	10.857	2,844,975
2022-12-07	17.140	17.580	17.050	17.360	11.100	4,165,350
2022-12-06	17.130	17.300	16.820	17.200	10.998	3,784,497
2022-12-05	17.200	17.450	17.000	17.230	11.017	4,788,900
2022-12-02	16.600	17.300	16.320	17.040	10.895	6,143,550
2022-12-01	16.200	16.750	16.000	16.520	10.563	4,819,500
2022-11-30	15.910	16.230	15.680	16.010	10.237	3,997,927
2022-11-29	15.780	16.040	15.670	15.900	10.166	4,109,250
2022-11-28	15.670	16.260	15.430	15.780	10.090	4,800,451
2022-11-25	16.090	16.190	15.750	15.790	10.096	4,478,703
2022-11-24	16.400	16.700	16.130	16.170	10.339	3,450,277
2022-11-23	16.560	16.670	16.030	16.310	10.428	4,730,700
2022-11-22	17.400	17.650	16.350	16.550	10.582	9,911,100
2022-11-21	16.600	17.270	16.310	17.140	10.959	7,087,675
2022-11-18	16.880	17.130	16.600	16.640	10.639	3,814,500
2022-11-17	16.720	16.940	16.400	16.880	10.793	3,638,700
2022-11-16	17.200	17.230	16.610	16.720	10.691	4,656,900
2022-11-15	16.640	17.380	16.620	17.250	11.029	7,117,200
2022-11-14	16.750	17.060	16.570	16.650	10.646	6,947,188
2022-11-11	17.230	17.580	16.970	17.000	10.870	7,424,850
2022-11-10	16.700	17.200	16.700	16.850	10.774	4,428,000
2022-11-09	16.970	17.290	16.830	17.000	10.870	4,940,550
2022-11-08	17.310	17.350	16.500	16.860	10.780	6,273,505
2022-11-07	17.510	17.800	16.910	17.070	10.914	11,528,250

← NewerPage 16 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.