Ncs Testing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	14.770	15.300	14.770	15.240	15.074	15,730,250
2025-07-23	14.760	15.120	14.580	14.870	14.708	10,791,110
2025-07-22	14.900	15.350	14.780	14.880	14.718	12,975,810
2025-07-21	14.890	15.050	14.770	14.970	14.807	11,742,000
2025-07-18	14.640	15.340	14.500	15.080	14.916	18,229,894
2025-07-17	14.540	14.660	14.340	14.550	14.392	7,685,106
2025-07-16	14.850	14.870	14.520	14.560	14.402	11,465,050
2025-07-15	14.690	15.600	14.690	14.910	14.748	24,388,096
2025-07-14	14.790	15.260	14.600	14.640	14.481	18,719,950
2025-07-11	13.950	14.790	13.830	14.510	14.352	18,021,065
2025-07-10	14.040	14.130	13.920	13.990	13.719	4,335,500
2025-07-09	14.250	14.310	14.030	14.090	13.817	5,141,950
2025-07-08	13.900	14.350	13.850	14.310	14.033	8,569,650
2025-07-07	13.700	13.970	13.650	13.880	13.611	4,816,350
2025-07-04	14.100	14.100	13.600	13.660	13.395	8,084,250
2025-07-03	14.170	14.420	14.030	14.090	13.817	7,153,300
2025-07-02	14.000	14.500	13.950	14.160	13.886	11,600,315
2025-07-01	13.850	14.110	13.800	14.060	13.788	7,137,115
2025-06-30	13.440	13.880	13.440	13.860	13.592	7,238,600
2025-06-27	13.500	13.590	13.430	13.470	13.209	4,129,350
2025-06-26	13.550	13.730	13.380	13.500	13.239	6,300,215
2025-06-25	13.490	13.590	13.420	13.530	13.268	5,654,250
2025-06-24	13.270	13.540	13.120	13.440	13.180	5,683,800
2025-06-23	13.010	13.250	12.990	13.210	12.954	3,531,306
2025-06-20	13.090	13.270	13.040	13.080	12.827	3,405,214
2025-06-19	13.720	13.740	13.060	13.110	12.856	8,100,950
2025-06-18	13.700	13.760	13.450	13.750	13.484	5,569,400
2025-06-17	14.020	14.100	13.710	13.780	13.513	6,466,785
2025-06-16	14.130	14.250	13.910	14.040	13.768	9,072,715
2025-06-13	14.250	14.810	14.210	14.310	14.033	14,799,300
2025-06-12	14.310	14.480	14.210	14.310	14.033	8,807,300
2025-06-11	13.870	14.550	13.830	14.360	14.082	12,800,100
2025-06-10	14.070	14.130	13.740	13.890	13.621	5,957,150
2025-06-09	13.700	14.350	13.640	14.120	13.847	10,197,900
2025-06-06	13.680	13.710	13.520	13.600	13.337	3,493,150
2025-06-05	13.600	13.770	13.510	13.700	13.435	4,090,150
2025-06-04	13.800	13.820	13.540	13.600	13.337	5,294,300
2025-06-03	13.580	13.940	13.510	13.730	13.464	4,916,850
2025-05-30	14.170	14.240	13.570	13.650	13.386	7,809,800
2025-05-29	13.910	14.490	13.810	14.280	14.003	10,182,915
2025-05-28	13.820	14.370	13.730	13.900	13.631	7,936,150
2025-05-27	13.850	14.040	13.620	13.850	13.582	5,250,450
2025-05-26	13.530	13.900	13.520	13.890	13.621	5,926,200
2025-05-23	13.630	13.740	13.510	13.510	13.248	5,126,100
2025-05-22	13.950	14.060	13.570	13.580	13.317	6,397,550
2025-05-21	14.400	14.420	13.810	14.020	13.748	8,785,450
2025-05-20	14.250	14.500	14.180	14.450	14.170	5,493,209
2025-05-19	14.220	14.340	14.020	14.340	14.062	5,655,300
2025-05-16	14.260	14.680	14.200	14.220	13.945	9,106,950
2025-05-15	14.500	14.680	14.280	14.310	14.033	7,614,950
2025-05-14	14.630	14.780	14.440	14.540	14.258	8,863,850
2025-05-13	14.900	14.950	14.440	14.600	14.317	10,859,585
2025-05-12	14.780	15.130	14.660	14.800	14.513	13,927,715
2025-05-09	15.180	15.270	14.630	14.740	14.455	16,850,150
2025-05-08	14.580	15.490	14.370	15.340	15.043	25,210,500
2025-05-07	14.490	14.960	14.490	14.710	14.425	19,250,200
2025-05-06	14.010	14.470	14.010	14.450	14.170	13,148,602
2025-04-30	13.900	14.240	13.760	13.910	13.641	11,823,302
2025-04-29	14.000	14.330	13.850	13.920	13.650	9,482,171
2025-04-28	13.840	14.250	13.660	14.200	13.925	13,845,728

← NewerPage 6 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.