Ncs Testing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-23	17.160	17.180	16.800	17.180	16.993	5,761,100
2025-10-22	17.300	17.420	17.130	17.220	17.033	6,434,400
2025-10-21	17.340	17.470	17.230	17.410	17.221	6,113,550
2025-10-20	17.470	17.590	17.200	17.330	17.141	8,142,600
2025-10-17	18.010	18.320	17.350	17.380	17.191	13,511,800
2025-10-16	18.260	18.610	18.020	18.170	17.972	12,373,300
2025-10-15	19.150	19.150	18.290	18.460	18.259	22,483,050
2025-10-14	19.830	20.110	19.010	19.250	19.040	31,550,795
2025-10-13	18.480	21.580	18.470	20.320	20.099	39,689,993
2025-10-10	17.620	18.500	17.620	18.400	18.200	24,323,410
2025-10-09	17.080	17.600	17.040	17.600	17.408	14,311,925
2025-09-30	16.770	17.020	16.700	16.880	16.696	5,826,900
2025-09-29	16.760	16.870	16.450	16.760	16.578	5,049,350
2025-09-26	16.650	17.040	16.610	16.720	16.538	6,494,750
2025-09-25	17.000	17.060	16.720	16.730	16.548	7,007,700
2025-09-24	16.490	17.080	16.470	17.070	16.884	8,476,479
2025-09-23	16.680	16.840	16.100	16.650	16.469	9,644,468
2025-09-22	16.720	16.970	16.630	16.780	16.597	6,405,429
2025-09-19	16.730	17.090	16.690	16.810	16.627	8,657,896
2025-09-18	17.750	17.750	16.760	16.930	16.746	17,395,580
2025-09-17	18.000	18.000	17.650	17.780	17.586	12,159,150
2025-09-16	18.020	18.150	17.620	18.120	17.923	18,220,158
2025-09-15	17.420	18.240	17.380	18.240	18.041	22,247,262
2025-09-12	17.600	17.620	17.260	17.410	17.221	10,705,138
2025-09-11	17.120	17.560	16.900	17.560	17.369	13,448,787
2025-09-10	17.360	17.450	17.010	17.140	16.953	11,475,950
2025-09-09	17.730	18.000	17.150	17.330	17.141	16,336,760
2025-09-08	17.690	18.190	17.410	17.880	17.685	18,845,651
2025-09-05	17.390	17.780	17.270	17.780	17.586	16,704,319
2025-09-04	18.200	18.430	17.030	17.440	17.250	25,062,340
2025-09-03	19.000	19.610	18.110	18.280	18.081	30,793,320
2025-09-02	18.990	21.620	18.420	19.600	19.387	50,145,774
2025-09-01	19.580	20.120	18.790	19.190	18.981	43,484,220
2025-08-29	19.260	21.900	19.000	20.200	19.980	66,113,965
2025-08-28	15.700	18.600	15.700	18.600	18.398	40,264,513
2025-08-27	15.350	15.880	15.350	15.500	15.331	19,144,200
2025-08-26	15.400	15.470	15.150	15.250	15.084	7,288,000
2025-08-25	15.260	15.640	15.260	15.470	15.302	10,929,850
2025-08-22	15.210	15.380	15.120	15.220	15.054	6,611,141
2025-08-21	15.440	15.510	15.130	15.190	15.025	7,444,450
2025-08-20	15.140	15.590	15.120	15.440	15.272	12,894,050
2025-08-19	15.230	15.300	15.000	15.170	15.005	6,418,750
2025-08-18	15.000	15.240	14.990	15.240	15.074	8,889,200
2025-08-15	14.700	15.000	14.700	14.980	14.817	6,140,400
2025-08-14	15.110	15.170	14.720	14.730	14.570	7,055,200
2025-08-13	15.020	15.170	14.930	15.170	15.005	7,578,200
2025-08-12	15.200	15.250	14.840	15.020	14.857	8,675,550
2025-08-11	15.180	15.290	15.000	15.260	15.094	8,573,200
2025-08-08	14.830	15.380	14.770	15.190	15.025	13,743,750
2025-08-07	14.870	15.090	14.490	14.970	14.807	12,184,050
2025-08-06	14.630	14.980	14.600	14.880	14.718	6,400,700
2025-08-05	14.690	14.740	14.580	14.710	14.550	4,115,000
2025-08-04	14.500	14.670	14.410	14.650	14.491	3,841,900
2025-08-01	14.500	14.610	14.400	14.530	14.372	4,661,900
2025-07-31	14.650	14.830	14.460	14.530	14.372	6,279,150
2025-07-30	14.920	14.940	14.600	14.730	14.570	7,182,350
2025-07-29	15.070	15.080	14.790	14.970	14.807	6,766,100
2025-07-28	15.040	15.240	14.870	15.140	14.975	8,787,300

← NewerPage 5 of 21 · 1,219 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.