Ncs Testing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.350	11.390	10.820	11.260	11.260	5,301,900
2026-07-20	11.480	11.670	11.060	11.280	11.280	4,560,050
2026-07-17	11.660	11.850	11.270	11.350	11.350	3,459,450
2026-07-16	11.890	12.010	11.760	11.850	11.721	2,869,250
2026-07-15	11.990	12.140	11.850	11.990	11.860	2,537,450
2026-07-14	12.040	12.100	11.710	11.990	11.860	3,494,750
2026-07-13	12.680	12.730	11.980	12.000	11.869	5,007,450
2026-07-10	12.500	13.300	12.500	12.820	12.680	4,568,200
2026-07-09	12.950	12.970	12.280	12.630	12.493	4,062,850
2026-07-08	13.160	13.230	12.810	12.840	12.700	4,009,550
2026-07-07	13.550	13.780	13.170	13.240	13.096	2,934,200
2026-07-06	13.980	14.200	13.510	13.570	13.422	3,419,300
2026-07-03	13.850	14.290	13.780	13.980	13.828	4,447,450
2026-07-02	13.780	14.250	13.600	13.850	13.699	4,463,099
2026-07-01	13.260	13.980	13.150	13.870	13.719	4,718,539
2026-06-30	13.170	13.410	13.130	13.260	13.116	2,866,550
2026-06-29	13.490	13.490	12.950	13.170	13.027	3,781,649
2026-06-26	13.610	13.720	13.350	13.490	13.343	2,782,549
2026-06-25	13.800	14.100	13.500	13.800	13.650	3,239,455
2026-06-24	14.110	14.170	13.660	13.860	13.709	3,181,750
2026-06-23	14.440	14.540	14.060	14.140	13.986	3,996,289
2026-06-22	14.200	14.650	13.890	14.610	14.451	5,108,750
2026-06-18	13.960	14.420	13.830	14.360	14.204	4,063,550
2026-06-17	14.150	14.270	13.910	14.100	13.947	3,936,300
2026-06-16	14.030	14.450	13.890	14.240	14.085	3,471,122
2026-06-15	13.880	14.090	13.810	14.090	13.937	2,921,600
2026-06-12	13.400	14.210	13.390	13.800	13.650	4,649,900
2026-06-11	13.360	13.600	13.080	13.360	13.215	2,510,900
2026-06-10	13.410	13.620	13.210	13.370	13.225	2,381,050
2026-06-09	13.570	13.760	13.450	13.660	13.511	2,106,850
2026-06-08	13.760	14.000	13.190	13.490	13.343	3,398,500
2026-06-05	13.750	14.280	13.500	13.990	13.838	3,291,850
2026-06-04	13.740	13.850	13.520	13.670	13.521	2,558,300
2026-06-03	13.840	14.100	13.710	13.940	13.788	2,346,850
2026-06-02	14.220	14.280	13.800	13.940	13.788	2,478,100
2026-06-01	14.010	14.390	14.010	14.230	14.075	2,876,750
2026-05-29	14.950	14.950	14.020	14.070	13.917	3,832,560
2026-05-28	14.380	15.030	14.230	14.890	14.728	3,730,100
2026-05-27	14.650	14.900	14.280	14.320	14.164	2,514,550
2026-05-26	15.000	15.010	14.550	14.750	14.589	2,551,650
2026-05-25	15.180	15.280	14.860	15.100	14.936	2,865,960
2026-05-22	15.170	15.260	14.900	15.160	14.995	3,518,000
2026-05-21	15.460	15.950	15.000	15.030	14.866	3,708,600
2026-05-20	15.370	15.530	15.210	15.440	15.272	2,748,609
2026-05-19	15.520	15.550	15.040	15.370	15.203	3,609,941
2026-05-18	15.420	15.580	15.300	15.520	15.351	3,009,377
2026-05-15	15.550	15.810	15.330	15.490	15.321	4,041,450
2026-05-14	15.890	15.950	15.300	15.410	15.242	3,547,400
2026-05-13	15.850	15.950	15.750	15.840	15.668	2,865,300
2026-05-12	16.250	16.250	15.680	15.790	15.618	4,384,241
2026-05-11	16.090	16.360	16.050	16.260	16.083	3,240,432
2026-05-08	16.080	16.080	15.900	16.030	15.856	2,787,850
2026-05-07	16.060	16.130	16.010	16.070	15.895	2,919,650
2026-05-06	15.920	16.180	15.890	16.050	15.875	4,208,150
2026-04-30	15.760	15.920	15.630	15.870	15.697	2,533,350
2026-04-29	15.500	15.890	15.410	15.790	15.618	3,229,700
2026-04-28	15.680	15.740	15.390	15.480	15.312	2,456,800
2026-04-27	15.470	15.820	15.470	15.730	15.559	3,055,550
2026-04-24	15.540	15.620	15.260	15.380	15.213	2,884,750
2026-04-23	15.800	15.900	15.510	15.600	15.430	2,516,950

← NewerPage 2 of 21 · 1,217 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.