Ncs Testing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.070	16.490	15.900	16.290	10.335	2,215,200
2022-02-08	15.830	15.980	15.570	15.980	10.138	1,904,100
2022-02-07	15.600	15.890	15.410	15.830	10.043	2,441,550
2022-01-28	15.380	15.800	15.170	15.600	9.897	1,736,850
2022-01-27	15.730	15.820	15.150	15.430	9.789	2,258,700
2022-01-26	15.650	15.840	15.440	15.720	9.973	1,622,850
2022-01-25	16.520	16.600	15.560	15.560	9.872	2,641,650
2022-01-24	17.100	17.100	16.430	16.540	10.494	1,849,050
2022-01-21	16.560	17.270	16.300	17.010	10.792	3,476,550
2022-01-20	17.190	17.190	16.410	16.540	10.494	4,077,300
2022-01-19	16.890	17.240	16.840	17.150	10.881	1,671,600
2022-01-18	17.500	17.570	16.900	17.020	10.798	3,172,500
2022-01-17	17.080	17.440	16.850	17.410	11.046	2,849,700
2022-01-14	16.880	17.260	16.810	16.890	10.716	2,324,100
2022-01-13	17.400	17.400	16.860	16.950	10.754	3,046,800
2022-01-12	17.330	17.550	17.180	17.370	11.020	2,226,900
2022-01-11	17.510	17.510	17.120	17.190	10.906	2,319,450
2022-01-10	17.390	17.420	17.000	17.300	10.976	2,953,050
2022-01-07	17.770	17.790	17.200	17.260	10.950	4,097,340
2022-01-06	16.970	17.950	16.970	17.800	11.293	7,931,100
2022-01-05	17.420	17.460	16.930	17.080	10.836	4,701,900
2022-01-04	17.450	17.610	17.150	17.360	11.014	6,556,350
2021-12-31	17.620	17.970	17.200	17.540	11.128	8,060,413
2021-12-30	16.290	17.800	16.180	17.240	10.938	13,719,150
2021-12-29	16.160	16.330	16.000	16.280	10.329	2,160,600
2021-12-28	15.930	16.130	15.770	16.110	10.221	1,737,150
2021-12-27	15.610	16.040	15.520	15.840	10.050	2,356,650
2021-12-24	16.270	16.430	15.640	15.660	9.935	4,273,153
2021-12-23	16.530	16.590	16.280	16.320	10.354	4,105,500
2021-12-22	17.000	17.050	16.540	16.780	10.646	5,713,350
2021-12-21	16.500	17.330	16.370	17.030	10.804	8,781,000
2021-12-20	16.040	16.760	15.900	16.570	10.513	5,872,800
2021-12-17	16.220	16.230	16.040	16.150	10.246	1,978,200
2021-12-16	16.030	16.300	16.030	16.220	10.291	2,215,950
2021-12-15	16.180	16.350	16.060	16.200	10.278	1,963,753
2021-12-14	15.930	16.280	15.820	16.190	10.272	2,238,975
2021-12-13	16.390	16.400	15.930	16.000	10.151	2,289,750
2021-12-10	16.300	16.360	16.050	16.250	10.310	2,457,450
2021-12-09	16.210	16.800	16.170	16.250	10.310	5,059,125
2021-12-08	15.720	16.370	15.520	16.170	10.259	4,744,779
2021-12-07	16.000	16.000	15.380	15.600	9.897	2,668,725
2021-12-06	16.470	16.500	15.760	15.850	10.056	4,004,400
2021-12-03	16.480	16.780	16.300	16.500	10.468	3,124,050
2021-12-02	16.820	16.860	16.350	16.410	10.411	4,516,453
2021-12-01	16.980	17.070	16.640	16.900	10.722	4,723,359
2021-11-30	17.000	17.120	16.670	16.860	10.697	5,358,900
2021-11-29	16.400	17.110	16.200	17.050	10.817	7,195,050
2021-11-26	16.440	16.950	16.170	16.620	10.544	6,149,728
2021-11-25	16.410	16.550	16.120	16.330	10.360	3,719,673
2021-11-24	16.200	16.930	16.060	16.470	10.449	7,161,145
2021-11-23	16.450	16.970	16.070	16.200	10.278	4,995,300
2021-11-22	16.300	16.450	16.130	16.370	10.386	2,104,200
2021-11-19	16.210	16.290	15.850	16.220	10.291	2,907,750
2021-11-18	16.150	16.240	15.970	16.080	10.202	1,914,300
2021-11-17	15.960	16.200	15.750	16.150	10.246	2,796,900
2021-11-16	15.910	16.000	15.640	15.840	10.050	1,966,828
2021-11-15	15.990	15.990	15.750	15.910	10.094	2,669,010
2021-11-12	15.500	15.870	15.390	15.810	10.030	2,871,750
2021-11-11	15.480	15.600	15.290	15.430	9.789	2,206,740
2021-11-10	15.200	15.470	15.150	15.440	9.796	1,791,600

← NewerPage 20 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.