Ncs Testing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	13.950	14.020	13.760	13.860	13.592	9,956,650
2025-04-24	14.380	14.450	13.850	13.900	13.631	18,037,452
2025-04-23	15.300	15.500	14.470	14.530	14.249	22,991,190
2025-04-22	15.510	15.650	15.060	15.330	15.033	17,889,250
2025-04-21	15.450	15.910	15.270	15.780	15.474	19,792,306
2025-04-18	16.500	16.790	15.420	15.680	15.376	26,761,830
2025-04-17	15.450	17.210	14.980	16.770	16.445	40,435,677
2025-04-16	15.000	15.980	14.880	15.800	15.494	27,827,990
2025-04-15	16.170	16.180	15.080	15.190	14.896	28,010,362
2025-04-14	15.870	16.390	15.580	16.300	15.984	32,524,487
2025-04-11	16.470	16.860	15.850	15.850	15.543	33,178,250
2025-04-10	15.850	17.500	15.850	16.400	16.082	49,279,892
2025-04-09	14.890	17.650	14.370	16.860	16.533	51,063,105
2025-04-08	13.400	15.600	13.310	15.170	14.876	42,222,611
2025-04-07	13.730	14.620	12.360	13.150	12.895	27,378,874
2025-04-03	14.110	14.930	14.000	14.340	14.062	27,956,511
2025-04-02	14.600	14.650	13.870	13.930	13.660	22,934,650
2025-04-01	13.340	15.620	13.340	14.720	14.435	32,015,714
2025-03-31	13.200	13.940	12.900	13.580	13.317	13,980,654
2025-03-28	13.950	14.070	13.410	13.450	13.190	17,905,840
2025-03-27	13.410	14.240	13.080	14.230	13.954	27,083,104
2025-03-26	13.500	13.700	13.180	13.660	13.395	19,852,824
2025-03-25	12.550	14.290	12.450	13.700	13.435	24,773,822
2025-03-24	13.050	13.350	12.240	12.540	12.297	9,437,850
2025-03-21	12.610	13.400	12.590	12.910	12.660	10,160,350
2025-03-20	12.750	12.920	12.650	12.720	12.474	4,417,850
2025-03-19	12.720	12.790	12.590	12.670	12.425	3,500,950
2025-03-18	12.800	12.840	12.670	12.770	12.523	3,618,800
2025-03-17	12.950	12.950	12.700	12.800	12.552	7,060,150
2025-03-14	12.430	13.090	12.320	12.960	12.709	10,326,150
2025-03-13	12.570	12.620	12.280	12.470	12.229	2,802,550
2025-03-12	12.690	12.730	12.560	12.640	12.395	4,270,734
2025-03-11	12.410	12.690	12.310	12.680	12.434	4,087,050
2025-03-10	12.560	12.720	12.420	12.500	12.258	3,852,909
2025-03-07	12.580	12.800	12.500	12.560	12.317	6,065,950
2025-03-06	12.390	12.600	12.320	12.580	12.336	4,990,750
2025-03-05	12.320	12.460	12.180	12.350	12.111	2,903,032
2025-03-04	12.000	12.320	11.900	12.320	12.081	3,376,750
2025-03-03	11.970	12.260	11.880	12.060	11.826	3,324,150
2025-02-28	12.340	12.360	11.880	11.900	11.670	3,891,708
2025-02-27	12.410	12.480	12.190	12.390	12.150	3,575,200
2025-02-26	12.460	12.580	12.370	12.450	12.209	4,598,284
2025-02-25	12.240	12.650	12.190	12.500	12.258	6,861,698
2025-02-24	12.310	12.390	12.100	12.370	12.130	4,114,500
2025-02-21	12.170	12.310	12.030	12.240	12.003	4,344,240
2025-02-20	11.900	12.230	11.850	12.180	11.944	3,877,750
2025-02-19	11.620	11.930	11.620	11.920	11.689	2,940,750
2025-02-18	11.970	12.000	11.570	11.590	11.366	2,559,400
2025-02-17	11.840	12.070	11.820	12.020	11.787	3,069,855
2025-02-14	11.800	11.960	11.800	11.860	11.630	2,143,300
2025-02-13	12.140	12.210	11.860	11.860	11.630	3,502,950
2025-02-12	12.120	12.230	12.060	12.180	11.944	2,458,450
2025-02-11	12.210	12.250	12.080	12.140	11.905	2,661,150
2025-02-10	12.130	12.230	12.080	12.230	11.993	2,972,450
2025-02-07	12.030	12.370	11.970	12.080	11.846	4,314,050
2025-02-06	11.680	12.090	11.620	12.050	11.817	3,233,150
2025-02-05	11.700	11.840	11.640	11.770	11.542	2,148,750
2025-01-27	11.700	11.870	11.590	11.650	11.424	2,177,055
2025-01-24	11.530	11.710	11.480	11.680	11.454	2,118,650
2025-01-23	11.600	11.820	11.550	11.560	11.336	2,522,250

← NewerPage 7 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.