Ncs Testing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	15.810	15.860	15.610	15.750	15.579	2,243,750
2026-04-21	15.880	15.920	15.680	15.840	15.668	2,359,000
2026-04-20	15.600	15.930	15.570	15.870	15.697	3,040,211
2026-04-17	15.510	15.680	15.390	15.650	15.480	3,480,350
2026-04-16	15.290	15.590	15.180	15.510	15.341	3,902,382
2026-04-15	15.400	15.530	15.180	15.230	15.064	4,747,250
2026-04-14	15.120	15.900	14.910	15.360	15.193	9,214,705
2026-04-13	15.040	15.040	14.810	15.000	14.837	1,780,300
2026-04-10	14.980	15.120	14.930	14.990	14.827	2,434,150
2026-04-09	14.880	15.020	14.790	14.860	14.698	2,500,389
2026-04-08	14.760	15.020	14.700	15.020	14.857	3,376,200
2026-04-07	14.330	14.580	14.330	14.470	14.313	1,525,850
2026-04-03	14.530	14.600	14.250	14.300	14.144	1,606,700
2026-04-02	14.690	14.800	14.400	14.530	14.372	2,097,450
2026-04-01	14.750	14.880	14.600	14.760	14.599	2,167,600
2026-03-31	14.780	14.850	14.530	14.570	14.411	2,456,263
2026-03-30	14.440	14.690	14.420	14.670	14.510	2,012,800
2026-03-27	14.330	14.760	14.270	14.690	14.530	2,831,800
2026-03-26	14.890	14.890	14.370	14.440	14.283	2,519,150
2026-03-25	14.780	15.080	14.660	14.760	14.599	3,409,540
2026-03-24	14.480	14.740	14.130	14.680	14.520	5,226,400
2026-03-23	14.570	14.650	13.980	14.080	13.927	5,989,050
2026-03-20	15.440	15.450	14.780	14.800	14.639	3,286,261
2026-03-19	15.650	15.710	15.230	15.300	15.133	3,224,788
2026-03-18	15.630	15.860	15.500	15.810	15.638	2,764,500
2026-03-17	16.160	16.180	15.580	15.620	15.450	3,284,750
2026-03-16	16.060	16.160	15.850	16.090	15.915	2,972,950
2026-03-13	16.350	16.400	16.090	16.120	15.945	2,822,400
2026-03-12	16.690	16.760	16.250	16.320	16.142	3,615,550
2026-03-11	16.990	17.040	16.630	16.700	16.518	3,261,100
2026-03-10	16.700	17.040	16.700	16.970	16.785	2,405,770
2026-03-09	16.790	16.790	16.200	16.670	16.489	5,039,800
2026-03-06	16.610	17.120	16.570	16.940	16.756	3,760,300
2026-03-05	16.830	17.090	16.580	16.690	16.508	4,794,150
2026-03-04	16.410	16.740	16.300	16.540	16.360	5,412,000
2026-03-03	18.020	18.100	16.540	16.550	16.370	12,108,000
2026-03-02	18.310	18.610	18.020	18.020	17.824	7,662,700
2026-02-27	18.380	18.750	18.300	18.710	18.506	7,738,900
2026-02-26	18.020	18.640	17.800	18.500	18.299	8,698,300
2026-02-25	17.880	18.220	17.690	18.140	17.943	5,874,067
2026-02-24	17.950	18.070	17.770	17.860	17.666	3,338,250
2026-02-13	18.180	18.230	17.730	17.730	17.537	6,070,600
2026-02-12	18.190	18.440	18.110	18.180	17.982	4,855,050
2026-02-11	18.330	18.520	18.190	18.230	18.032	4,094,000
2026-02-10	18.440	18.540	18.180	18.350	18.150	4,323,461
2026-02-09	18.150	18.450	18.070	18.440	18.239	6,984,710
2026-02-06	17.910	18.330	17.800	17.930	17.735	5,430,350
2026-02-05	17.950	18.350	17.800	18.080	17.883	4,576,150
2026-02-04	18.000	18.440	17.890	18.090	17.893	5,276,700
2026-02-03	17.860	18.180	17.710	18.070	17.873	4,624,150
2026-02-02	17.720	18.130	17.680	17.700	17.507	5,683,480
2026-01-30	17.740	18.150	17.430	17.890	17.695	7,660,500
2026-01-29	18.360	18.590	17.900	17.960	17.765	11,465,400
2026-01-28	18.050	18.800	17.950	18.440	18.239	12,559,300
2026-01-27	18.280	18.320	17.730	18.130	17.933	6,553,350
2026-01-26	18.520	18.540	17.960	18.360	18.160	8,733,950
2026-01-23	18.710	18.770	18.300	18.530	18.328	9,632,100
2026-01-22	18.090	18.880	18.090	18.750	18.546	13,875,318
2026-01-21	18.110	18.250	17.860	18.020	17.824	5,480,150
2026-01-20	18.530	18.550	17.940	18.250	18.051	8,037,600

← NewerPage 3 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.