Ncs Testing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.990	14.150	13.850	14.120	9.028	1,664,850
2022-08-03	14.080	14.360	13.820	13.850	8.856	2,292,900
2022-08-02	14.450	14.450	13.800	13.920	8.900	2,787,150
2022-08-01	14.430	14.510	14.240	14.490	9.265	1,637,550
2022-07-29	14.550	14.600	14.280	14.430	9.226	2,286,000
2022-07-28	14.330	14.660	14.240	14.620	9.348	3,336,450
2022-07-27	13.970	14.340	13.950	14.270	9.124	2,613,750
2022-07-26	13.920	14.010	13.690	13.990	8.945	1,699,558
2022-07-25	14.080	14.190	13.870	13.880	8.875	1,683,600
2022-07-22	14.040	14.100	13.800	13.990	8.945	1,770,900
2022-07-21	14.090	14.150	13.950	13.970	8.932	1,438,950
2022-07-20	14.130	14.240	14.040	14.140	9.041	1,925,550
2022-07-19	13.880	14.150	13.860	14.130	9.035	2,801,539
2022-07-18	13.580	13.980	13.570	13.900	8.888	2,276,539
2022-07-15	13.700	14.050	13.520	13.550	8.664	1,960,800
2022-07-14	13.830	13.870	13.530	13.760	8.798	1,893,900
2022-07-13	13.370	13.680	13.300	13.600	8.696	1,491,382
2022-07-12	13.740	13.780	13.310	13.320	8.517	2,039,850
2022-07-11	13.700	14.020	13.500	13.880	8.875	2,508,889
2022-07-08	13.670	13.860	13.600	13.700	8.760	2,004,300
2022-07-07	13.430	13.680	13.350	13.670	8.740	1,989,300
2022-07-06	13.430	13.570	13.210	13.350	8.536	1,609,350
2022-07-05	13.590	13.600	13.230	13.380	8.555	1,760,700
2022-07-04	13.530	13.610	13.380	13.550	8.664	1,585,200
2022-07-01	13.620	13.710	13.430	13.480	8.619	1,605,000
2022-06-30	13.620	13.920	13.460	13.620	8.708	2,051,550
2022-06-29	13.920	14.130	13.610	13.620	8.708	3,106,500
2022-06-28	13.840	14.160	13.780	14.140	9.041	2,844,150
2022-06-27	13.970	13.990	13.760	13.850	8.856	2,563,350
2022-06-24	13.740	14.100	13.670	13.980	8.939	3,706,200
2022-06-23	13.450	13.700	13.320	13.650	8.728	2,165,250
2022-06-22	13.910	13.910	13.370	13.380	8.555	2,259,150
2022-06-21	13.630	14.050	13.510	13.750	8.792	3,749,689
2022-06-20	13.640	13.680	13.500	13.640	8.721	2,191,650
2022-06-17	13.500	13.640	13.330	13.560	8.670	2,065,800
2022-06-16	13.350	13.750	13.310	13.640	8.721	2,688,900
2022-06-15	13.390	13.680	13.330	13.400	8.568	3,070,950
2022-06-14	13.390	13.400	13.000	13.390	8.561	2,245,050
2022-06-13	13.250	13.570	13.110	13.460	8.606	2,288,973
2022-06-10	13.100	13.380	12.970	13.310	8.510	1,553,550
2022-06-09	13.530	13.630	13.110	13.180	8.362	1,858,950
2022-06-08	13.660	13.800	13.300	13.540	8.590	2,821,950
2022-06-07	13.890	14.030	13.610	13.690	8.686	3,022,650
2022-06-06	13.850	14.030	13.680	13.930	8.838	4,282,630
2022-06-02	13.820	13.870	13.540	13.780	8.743	3,288,055
2022-06-01	13.480	13.980	13.300	13.890	8.812	6,208,200
2022-05-31	13.600	13.600	13.000	13.480	8.552	5,227,282
2022-05-30	12.930	13.660	12.900	13.660	8.666	7,703,250
2022-05-27	12.640	13.090	12.590	12.940	8.210	3,721,807
2022-05-26	12.390	12.650	12.100	12.580	7.981	1,863,150
2022-05-25	12.190	12.410	12.090	12.380	7.854	1,695,900
2022-05-24	12.920	12.940	12.160	12.180	7.727	2,549,400
2022-05-23	12.850	12.990	12.680	12.980	8.235	3,058,350
2022-05-20	12.710	12.840	12.640	12.780	8.108	2,040,450
2022-05-19	12.400	12.730	12.300	12.700	8.057	1,685,311
2022-05-18	12.340	12.760	12.330	12.570	7.975	2,074,950
2022-05-17	12.460	12.510	12.230	12.330	7.823	1,391,400
2022-05-16	12.610	12.740	12.330	12.470	7.911	1,759,350
2022-05-13	12.580	12.690	12.430	12.500	7.930	1,745,400
2022-05-12	12.310	12.600	12.310	12.590	7.988	2,212,596

← NewerPage 18 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.