Ncs Testing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.870	13.170	12.400	12.400	7.867	4,484,407
2022-05-10	12.400	12.680	12.320	12.630	8.013	2,491,800
2022-05-09	12.360	12.650	12.250	12.510	7.937	2,064,300
2022-05-06	12.060	12.620	12.020	12.390	7.861	1,942,050
2022-05-05	12.430	12.540	12.110	12.310	7.810	2,382,450
2022-04-29	12.170	12.280	11.910	12.250	7.772	2,568,900
2022-04-28	11.700	11.820	11.400	11.800	7.486	3,495,450
2022-04-27	11.370	11.760	10.970	11.760	7.461	4,803,000
2022-04-26	11.710	11.860	11.350	11.500	7.296	2,336,550
2022-04-25	12.970	12.970	11.630	11.680	7.410	2,367,000
2022-04-22	13.010	13.160	12.870	13.130	8.330	1,882,950
2022-04-21	13.690	13.690	13.170	13.170	8.356	1,676,820
2022-04-20	13.840	13.850	13.600	13.610	8.635	1,318,650
2022-04-19	13.900	13.980	13.700	13.760	8.730	1,705,800
2022-04-18	13.540	13.900	13.490	13.860	8.793	1,239,000
2022-04-15	13.730	13.790	13.450	13.760	8.730	1,518,450
2022-04-14	13.700	13.820	13.570	13.740	8.717	951,750
2022-04-13	13.700	13.760	13.530	13.600	8.628	827,550
2022-04-12	13.390	13.840	13.260	13.800	8.755	1,378,950
2022-04-11	13.940	13.940	13.320	13.370	8.482	1,442,700
2022-04-08	13.820	13.980	13.350	13.950	8.850	2,265,150
2022-04-07	14.140	14.150	13.780	13.820	8.768	1,821,000
2022-04-06	14.100	14.300	14.010	14.170	8.990	2,041,950
2022-04-01	14.170	14.350	14.090	14.100	8.946	1,818,750
2022-03-31	14.310	14.480	14.140	14.190	9.003	1,452,450
2022-03-30	14.180	14.380	14.180	14.310	9.079	1,176,900
2022-03-29	14.500	14.510	14.120	14.140	8.971	1,561,050
2022-03-28	14.350	14.630	14.200	14.490	9.193	1,533,450
2022-03-25	14.760	14.860	14.450	14.470	9.180	2,459,550
2022-03-24	15.040	15.170	14.720	14.720	9.339	3,251,674
2022-03-23	15.110	15.740	15.090	15.220	9.656	6,414,106
2022-03-22	15.820	16.960	15.370	15.450	9.802	10,158,231
2022-03-21	14.420	14.780	14.420	14.690	9.320	1,410,723
2022-03-18	14.290	14.470	14.210	14.420	9.149	1,097,400
2022-03-17	14.450	14.600	14.250	14.300	9.072	1,440,750
2022-03-16	14.200	14.500	13.870	14.280	9.060	1,864,500
2022-03-15	14.610	14.720	13.970	13.990	8.876	1,720,500
2022-03-14	15.110	15.200	14.710	14.730	9.345	1,263,600
2022-03-11	14.850	15.260	14.610	15.200	9.643	1,211,709
2022-03-10	15.090	15.360	14.970	14.970	9.498	1,052,250
2022-03-09	15.210	15.210	14.240	14.930	9.472	1,812,300
2022-03-08	15.470	15.540	14.950	15.120	9.593	2,001,150
2022-03-07	15.780	15.800	15.380	15.470	9.815	1,598,400
2022-03-04	16.080	16.110	15.640	15.770	10.005	1,675,950
2022-03-03	16.230	16.230	15.900	16.100	10.214	1,414,050
2022-03-02	16.110	16.280	16.060	16.210	10.284	1,449,600
2022-03-01	16.340	16.340	16.100	16.210	10.284	1,634,550
2022-02-28	16.240	16.250	15.850	16.150	10.246	1,396,350
2022-02-25	16.250	16.540	16.100	16.200	10.278	2,009,550
2022-02-24	16.510	16.510	15.510	16.140	10.240	3,298,800
2022-02-23	16.130	16.500	16.030	16.430	10.424	2,509,350
2022-02-22	16.300	16.330	16.000	16.100	10.214	1,877,400
2022-02-21	15.940	16.310	15.850	16.310	10.348	2,196,750
2022-02-18	16.010	16.120	15.710	16.020	10.164	2,896,365
2022-02-17	15.940	16.840	15.850	16.170	10.259	3,810,000
2022-02-16	15.730	16.040	15.650	15.980	10.138	1,643,221
2022-02-15	15.900	15.990	15.600	15.630	9.916	1,600,650
2022-02-14	16.050	16.150	15.780	15.900	10.088	963,765
2022-02-11	16.110	16.180	15.790	15.950	10.119	1,696,350
2022-02-10	16.280	16.380	16.020	16.120	10.227	1,189,200

← NewerPage 19 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.