Ncs Testing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	12.950	12.950	12.370	12.400	12.160	7,191,450
2024-10-28	12.580	12.880	12.520	12.870	12.621	6,697,158
2024-10-25	12.360	12.740	12.320	12.650	12.405	6,135,350
2024-10-24	12.280	12.530	12.280	12.420	12.179	4,651,106
2024-10-23	12.530	12.790	12.340	12.430	12.189	7,737,100
2024-10-22	12.610	12.830	12.440	12.620	12.376	9,357,050
2024-10-21	12.400	12.950	12.290	12.740	12.493	10,557,200
2024-10-18	12.040	12.660	11.900	12.390	12.150	10,917,972
2024-10-17	11.990	12.250	11.950	11.960	11.728	6,704,050
2024-10-16	11.970	12.410	11.830	12.010	11.777	7,133,576
2024-10-15	12.040	12.500	11.880	11.990	11.758	8,908,114
2024-10-14	11.780	12.220	11.780	12.170	11.934	8,349,956
2024-10-11	12.480	12.480	11.580	11.800	11.571	11,550,000
2024-10-10	12.250	13.580	12.070	12.580	12.336	15,326,620
2024-10-09	13.900	13.980	12.020	12.020	11.787	20,076,542
2024-10-08	15.000	15.000	13.180	14.790	14.504	26,559,330
2024-09-30	11.650	12.900	11.200	12.760	12.513	26,311,164
2024-09-27	10.680	11.340	10.560	11.240	11.022	18,586,865
2024-09-26	10.470	10.620	10.320	10.610	10.405	15,187,250
2024-09-25	10.040	10.940	10.030	10.690	10.483	22,680,612
2024-09-24	9.700	10.450	9.560	10.270	10.071	18,817,056
2024-09-23	9.640	9.960	9.440	9.830	9.640	12,940,064
2024-09-20	10.080	10.160	9.660	9.800	9.610	18,420,791
2024-09-19	9.910	10.790	9.910	10.330	10.130	23,768,246
2024-09-18	10.780	11.890	10.300	10.350	10.150	30,121,988
2024-09-13	9.400	10.000	9.210	9.910	9.718	20,242,517
2024-09-12	9.460	9.550	9.350	9.390	9.208	10,476,012
2024-09-11	9.200	9.650	9.200	9.580	9.394	17,447,630
2024-09-10	8.800	10.550	8.750	9.700	9.512	20,528,906
2024-09-09	8.720	8.860	8.650	8.790	8.620	1,682,000
2024-09-06	8.960	8.960	8.720	8.730	8.561	1,488,850
2024-09-05	8.800	8.980	8.800	8.930	8.757	1,619,100
2024-09-04	8.840	8.950	8.810	8.850	8.679	1,493,300
2024-09-03	8.830	8.950	8.770	8.910	8.737	1,415,500
2024-09-02	9.030	9.090	8.810	8.810	8.639	2,346,734
2024-08-30	8.900	9.140	8.850	8.980	8.806	3,059,701
2024-08-29	8.650	9.050	8.590	8.900	8.728	3,294,950
2024-08-28	8.740	8.740	8.340	8.660	8.492	4,652,535
2024-08-27	8.690	8.940	8.590	8.890	8.718	5,627,551
2024-08-26	8.430	8.700	8.430	8.650	8.482	1,989,551
2024-08-23	8.450	8.490	8.310	8.420	8.257	1,499,450
2024-08-22	8.560	8.660	8.450	8.450	8.286	1,578,400
2024-08-21	8.570	8.630	8.530	8.590	8.424	1,262,100
2024-08-20	8.770	8.860	8.540	8.560	8.394	1,862,234
2024-08-19	8.830	8.920	8.740	8.790	8.620	1,548,650
2024-08-16	8.770	8.890	8.740	8.790	8.620	1,436,100
2024-08-15	8.700	8.850	8.600	8.770	8.600	2,287,000
2024-08-14	8.830	8.880	8.700	8.720	8.551	1,266,650
2024-08-13	8.740	8.850	8.690	8.830	8.659	1,359,500
2024-08-12	8.820	8.850	8.710	8.750	8.581	1,527,600
2024-08-09	8.980	9.030	8.810	8.810	8.639	1,910,650
2024-08-08	9.150	9.230	8.880	8.920	8.747	3,869,650
2024-08-07	9.030	9.280	8.990	9.190	9.012	3,926,800
2024-08-06	8.850	9.090	8.810	9.040	8.865	4,642,084
2024-08-05	8.900	9.270	8.750	8.770	8.600	6,369,750
2024-08-02	9.100	9.530	8.990	8.990	8.816	5,082,150
2024-08-01	9.150	9.260	9.120	9.140	8.963	2,518,500
2024-07-31	8.880	9.160	8.870	9.150	8.973	2,854,950
2024-07-30	8.890	8.910	8.650	8.900	8.728	1,738,000
2024-07-29	8.870	8.930	8.750	8.840	8.669	1,490,400

← NewerPage 9 of 21 · 1,212 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.