Ncs Testing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.990	17.460	16.770	17.210	11.004	12,206,227
2022-11-03	16.280	17.460	16.100	16.790	10.735	13,773,828
2022-11-02	16.160	16.820	16.000	16.280	10.409	13,751,794
2022-11-01	15.410	16.250	15.320	16.160	10.332	12,481,369
2022-10-31	14.930	15.610	14.810	15.400	9.847	9,109,050
2022-10-28	15.560	15.560	14.760	14.910	9.533	9,019,200
2022-10-27	15.840	16.050	15.300	15.410	9.853	11,170,608
2022-10-26	15.650	16.240	15.630	15.880	10.154	12,328,053
2022-10-25	15.940	16.200	15.380	15.540	9.936	12,545,545
2022-10-24	16.400	17.080	15.900	16.090	10.288	19,902,852
2022-10-21	15.400	15.980	14.820	15.930	10.185	15,485,524
2022-10-20	15.700	15.890	15.250	15.310	9.789	11,278,564
2022-10-19	15.930	16.400	15.700	15.780	10.090	14,953,113
2022-10-18	17.000	17.540	15.810	16.200	10.358	28,078,774
2022-10-17	13.040	15.660	13.030	15.660	10.013	11,341,825
2022-10-14	12.900	13.120	12.800	13.050	8.344	3,900,900
2022-10-13	12.600	13.180	12.550	12.870	8.229	3,780,000
2022-10-12	12.540	12.770	12.190	12.770	8.165	4,004,811
2022-10-11	13.550	13.570	12.460	12.630	8.075	5,389,350
2022-10-10	14.150	14.180	13.360	13.360	8.542	4,561,200
2022-09-30	15.050	15.080	13.950	14.110	9.022	7,470,456
2022-09-29	15.000	15.300	14.600	14.990	9.584	7,559,250
2022-09-28	14.780	15.340	14.560	14.820	9.476	5,383,446
2022-09-27	14.610	14.910	14.550	14.800	9.463	4,244,155
2022-09-26	14.640	14.820	14.330	14.540	9.297	4,656,750
2022-09-23	14.790	15.150	14.660	14.990	9.584	6,159,750
2022-09-22	14.770	15.300	14.700	14.970	9.572	6,626,700
2022-09-21	15.160	15.200	14.490	14.760	9.437	6,259,200
2022-09-20	15.100	15.380	14.920	15.350	9.815	9,031,105
2022-09-19	14.830	15.590	14.470	15.360	9.821	13,064,155
2022-09-16	14.120	15.300	14.010	14.810	9.469	12,141,460
2022-09-15	14.650	14.710	13.980	14.250	9.111	6,998,883
2022-09-14	13.630	15.380	13.520	14.710	9.405	11,939,145
2022-09-13	13.480	14.390	13.420	13.860	8.862	3,822,150
2022-09-09	13.450	13.550	13.280	13.490	8.625	976,822
2022-09-08	13.770	13.770	13.380	13.380	8.555	1,446,450
2022-09-07	13.690	13.760	13.580	13.670	8.740	1,425,750
2022-09-06	13.720	13.760	13.570	13.710	8.766	1,395,450
2022-09-05	13.720	13.990	13.550	13.660	8.734	1,341,510
2022-09-02	13.490	13.700	13.450	13.570	8.677	884,550
2022-09-01	13.550	13.890	13.390	13.400	8.568	1,192,200
2022-08-31	14.130	14.150	13.520	13.520	8.645	2,094,355
2022-08-30	14.100	14.280	13.960	14.060	8.990	1,437,450
2022-08-29	13.900	14.170	13.660	14.060	8.990	1,348,500
2022-08-26	14.250	14.450	13.900	13.900	8.888	2,302,800
2022-08-25	14.500	14.520	14.070	14.200	9.079	2,044,350
2022-08-24	15.010	15.010	14.310	14.360	9.182	2,975,850
2022-08-23	15.100	15.210	14.850	15.000	9.591	1,967,100
2022-08-22	14.910	15.260	14.720	15.210	9.725	2,966,550
2022-08-19	15.440	15.570	14.820	14.870	9.508	6,012,300
2022-08-18	15.520	15.690	15.290	15.540	9.936	3,453,397
2022-08-17	15.610	15.800	15.250	15.520	9.923	5,399,850
2022-08-16	14.930	15.950	14.780	15.650	10.006	7,251,895
2022-08-15	14.890	14.920	14.600	14.810	9.469	1,949,251
2022-08-12	15.210	15.210	14.820	14.890	9.521	3,028,533
2022-08-11	14.900	15.370	14.790	15.170	9.699	5,110,542
2022-08-10	14.510	14.980	14.410	14.870	9.508	3,297,355
2022-08-09	14.500	14.620	14.260	14.490	9.265	1,624,500
2022-08-08	14.240	14.510	14.040	14.450	9.239	1,992,000
2022-08-05	14.150	14.250	13.930	14.210	9.086	1,583,850

← NewerPage 17 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.