Ncs Testing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	17.740	18.550	17.700	18.510	18.309	11,554,550
2026-01-16	18.120	18.260	17.770	17.810	17.616	7,316,800
2026-01-15	17.790	18.170	17.700	18.120	17.923	9,468,868
2026-01-14	17.550	18.670	17.550	17.910	17.715	14,062,085
2026-01-13	18.400	18.400	17.520	17.570	17.379	13,072,732
2026-01-12	18.030	18.650	17.800	18.580	18.378	15,740,668
2026-01-09	17.860	18.170	17.670	18.030	17.834	12,505,614
2026-01-08	17.500	18.000	17.450	17.850	17.656	13,423,100
2026-01-07	17.280	18.280	17.170	17.830	17.636	21,328,146
2026-01-06	16.990	17.040	16.850	17.010	16.825	6,207,256
2026-01-05	16.980	17.100	16.820	16.950	16.766	6,759,800
2025-12-31	16.580	16.970	16.510	16.950	16.766	5,752,050
2025-12-30	16.580	16.880	16.570	16.630	16.449	3,734,100
2025-12-29	16.550	16.900	16.500	16.760	16.578	4,985,350
2025-12-26	16.720	16.780	16.500	16.610	16.429	4,518,500
2025-12-25	16.460	16.780	16.410	16.710	16.528	5,317,682
2025-12-24	16.090	16.480	15.950	16.450	16.271	4,556,718
2025-12-23	16.410	16.500	16.050	16.090	15.915	4,232,700
2025-12-22	16.480	16.590	16.310	16.400	16.222	4,459,350
2025-12-19	16.060	17.060	16.060	16.450	16.271	5,064,550
2025-12-18	15.930	16.450	15.820	16.160	15.984	5,211,761
2025-12-17	16.500	16.680	15.700	16.010	15.836	7,351,874
2025-12-16	16.900	17.120	16.300	16.510	16.330	7,863,868
2025-12-15	16.850	17.250	16.500	17.130	16.944	10,991,128
2025-12-12	16.470	16.930	16.350	16.910	16.726	10,137,900
2025-12-11	16.320	16.550	16.290	16.430	16.251	5,434,500
2025-12-10	16.240	16.400	16.160	16.330	16.152	2,078,700
2025-12-09	16.240	16.460	16.200	16.290	16.113	2,252,275
2025-12-08	16.390	16.510	16.280	16.330	16.152	3,335,650
2025-12-05	15.860	16.350	15.840	16.330	16.152	3,747,950
2025-12-04	15.870	16.030	15.790	15.850	15.678	2,592,596
2025-12-03	16.010	16.140	15.820	15.960	15.786	2,670,650
2025-12-02	16.380	16.410	16.020	16.020	15.846	2,529,650
2025-12-01	16.200	16.460	16.190	16.360	16.182	3,153,302
2025-11-28	15.960	16.180	15.910	16.160	15.984	1,947,750
2025-11-27	16.030	16.180	15.980	16.010	15.836	2,044,800
2025-11-26	16.380	16.380	16.000	16.040	15.865	2,592,950
2025-11-25	16.250	16.450	16.130	16.320	16.142	3,044,750
2025-11-24	15.870	16.320	15.800	16.250	16.073	3,922,250
2025-11-21	16.300	16.500	15.750	15.750	15.579	5,057,200
2025-11-20	16.320	16.690	16.240	16.340	16.162	3,934,300
2025-11-19	16.260	16.410	16.110	16.320	16.142	3,883,400
2025-11-18	16.710	16.710	16.210	16.250	16.073	5,188,600
2025-11-17	16.850	16.870	16.630	16.740	16.558	3,067,500
2025-11-14	16.680	16.900	16.620	16.680	16.498	2,832,800
2025-11-13	16.640	16.850	16.500	16.840	16.657	3,784,550
2025-11-12	16.960	16.960	16.430	16.650	16.469	5,276,000
2025-11-11	16.800	17.000	16.790	16.910	16.726	3,995,300
2025-11-10	16.840	16.940	16.720	16.850	16.667	3,945,800
2025-11-07	17.050	17.120	16.780	16.820	16.637	5,395,300
2025-11-06	16.940	17.250	16.910	17.190	17.003	5,502,900
2025-11-05	16.780	17.050	16.660	16.980	16.795	4,301,800
2025-11-04	17.090	17.160	16.800	16.910	16.726	4,916,088
2025-11-03	17.420	17.470	16.910	17.160	16.973	8,127,294
2025-10-31	17.350	17.550	17.100	17.470	17.280	6,458,646
2025-10-30	18.060	18.090	17.350	17.400	17.211	13,372,896
2025-10-29	17.870	18.070	17.690	18.030	17.834	10,365,847
2025-10-28	18.020	18.210	17.830	17.900	17.705	13,122,213
2025-10-27	17.520	18.500	17.480	18.360	18.160	20,933,369
2025-10-24	17.190	17.480	17.160	17.220	17.033	9,661,900

← NewerPage 4 of 5 · 243 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.