Ncs Testing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.560	11.620	11.440	11.490	11.267	1,481,450
2025-01-21	11.700	11.780	11.460	11.620	11.395	2,071,100
2025-01-20	11.650	11.800	11.520	11.720	11.493	3,326,050
2025-01-17	11.550	11.630	11.430	11.500	11.277	2,687,050
2025-01-16	11.500	11.880	11.430	11.530	11.307	4,408,100
2025-01-15	11.570	11.620	11.420	11.480	11.258	2,028,300
2025-01-14	11.120	11.570	11.070	11.570	11.346	3,260,100
2025-01-13	10.870	11.140	10.690	11.040	10.826	2,485,550
2025-01-10	11.190	11.310	10.970	10.970	10.758	2,151,200
2025-01-09	11.070	11.290	11.070	11.200	10.983	1,925,000
2025-01-08	11.240	11.300	10.830	11.140	10.924	2,689,700
2025-01-07	11.030	11.270	10.970	11.270	11.052	1,702,900
2025-01-06	11.000	11.160	10.680	10.990	10.777	2,826,250
2025-01-03	11.560	11.570	10.900	10.960	10.748	3,761,400
2025-01-02	11.820	11.920	11.350	11.470	11.248	2,722,520
2024-12-31	12.220	12.280	11.760	11.810	11.581	2,729,150
2024-12-30	12.280	12.360	12.040	12.200	11.964	2,461,900
2024-12-27	12.180	12.470	12.180	12.310	12.072	2,698,874
2024-12-26	11.980	12.180	11.950	12.150	11.915	1,800,843
2024-12-25	12.110	12.180	11.780	11.950	11.719	2,977,450
2024-12-24	12.230	12.320	12.000	12.160	11.925	2,403,450
2024-12-23	12.620	12.720	11.990	12.040	11.807	3,691,919
2024-12-20	12.360	12.690	12.320	12.620	12.376	3,324,470
2024-12-19	12.300	12.540	12.200	12.420	12.179	3,437,100
2024-12-18	12.380	12.700	12.280	12.480	12.238	2,896,650
2024-12-17	12.870	12.950	12.290	12.310	12.072	4,700,900
2024-12-16	12.820	13.030	12.770	12.870	12.621	2,878,300
2024-12-13	13.270	13.370	12.840	12.870	12.621	5,939,150
2024-12-12	12.950	13.500	12.950	13.380	13.121	7,782,800
2024-12-11	12.820	13.010	12.810	12.950	12.699	3,156,250
2024-12-10	13.210	13.330	12.870	12.900	12.650	5,028,700
2024-12-09	13.000	13.090	12.750	12.900	12.650	3,102,104
2024-12-06	12.980	13.070	12.790	13.040	12.787	3,800,750
2024-12-05	12.790	12.980	12.710	12.920	12.670	3,468,550
2024-12-04	13.060	13.090	12.720	12.790	12.542	4,248,050
2024-12-03	13.080	13.140	12.920	12.990	12.738	4,194,949
2024-12-02	12.950	13.100	12.880	13.070	12.817	4,634,250
2024-11-29	12.790	12.920	12.550	12.880	12.631	4,405,626
2024-11-28	12.580	12.860	12.520	12.650	12.405	4,273,150
2024-11-27	12.300	12.600	11.960	12.600	12.356	4,410,250
2024-11-26	12.680	12.720	12.290	12.320	12.081	3,636,100
2024-11-25	12.440	12.750	12.410	12.650	12.405	4,851,200
2024-11-22	12.870	13.030	12.380	12.390	12.150	5,079,950
2024-11-21	12.990	13.150	12.770	12.920	12.670	4,625,500
2024-11-20	12.810	13.120	12.770	13.030	12.778	4,729,494
2024-11-19	12.560	12.910	12.520	12.880	12.631	4,116,353
2024-11-18	13.190	13.290	12.450	12.550	12.307	6,065,010
2024-11-15	13.320	13.630	13.130	13.190	12.935	4,829,175
2024-11-14	13.820	13.910	13.310	13.410	13.150	5,738,500
2024-11-13	13.700	14.100	13.510	13.910	13.641	6,749,993
2024-11-12	14.290	14.290	13.610	13.820	13.552	10,126,113
2024-11-11	13.900	14.350	13.860	14.320	14.043	11,226,868
2024-11-08	14.220	14.510	14.000	14.150	13.876	12,912,247
2024-11-07	14.010	14.510	13.900	14.240	13.964	13,218,061
2024-11-06	14.700	15.000	14.190	14.390	14.111	22,492,361
2024-11-05	14.110	15.880	13.660	15.040	14.749	33,064,871
2024-11-04	13.000	14.990	12.780	14.440	14.160	29,065,955
2024-11-01	12.230	14.110	12.170	13.230	12.974	27,890,613
2024-10-31	12.080	12.350	11.990	12.270	12.032	5,640,100
2024-10-30	12.450	12.530	12.000	12.160	11.925	6,083,150

← NewerPage 8 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.