Ningbo Exciton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	14.040	14.290	14.020	14.200	13.914	5,093,445
2024-07-25	13.780	14.350	13.520	14.090	13.806	7,116,131
2024-07-24	14.010	14.250	13.750	13.790	13.513	5,481,245
2024-07-23	14.430	14.430	14.000	14.100	13.816	6,048,850
2024-07-22	14.430	14.640	14.320	14.360	14.071	6,666,335
2024-07-19	14.330	14.590	14.310	14.430	14.140	9,622,985
2024-07-18	13.910	14.580	13.770	14.430	14.140	14,439,197
2024-07-17	14.940	15.110	14.200	14.220	13.934	16,798,463
2024-07-16	15.550	15.850	14.430	14.820	14.522	22,921,639
2024-07-15	14.040	14.040	13.520	13.590	13.317	3,961,900
2024-07-12	14.010	14.110	13.870	14.030	13.748	4,101,850
2024-07-11	13.670	14.080	13.670	14.010	13.728	4,788,900
2024-07-10	13.470	13.700	13.330	13.470	13.199	3,857,432
2024-07-09	12.550	13.470	12.550	13.410	13.140	5,017,489
2024-07-08	12.970	13.060	12.710	12.740	12.484	2,942,763
2024-07-05	12.940	13.170	12.680	13.080	12.817	2,855,289
2024-07-04	13.380	13.500	12.930	12.930	12.670	3,673,100
2024-07-03	13.540	13.690	13.280	13.320	13.052	3,558,400
2024-07-02	13.800	13.980	13.460	13.540	13.268	4,883,182
2024-07-01	13.990	14.090	13.450	13.830	13.552	4,703,100
2024-06-28	13.640	14.260	13.610	13.990	13.709	5,557,213
2024-06-27	13.990	14.210	13.660	13.690	13.415	4,051,600
2024-06-26	13.370	14.070	13.210	14.040	13.757	4,405,203
2024-06-25	13.600	13.760	13.200	13.290	13.023	4,540,142
2024-06-24	14.220	14.290	13.460	13.480	13.209	5,102,300
2024-06-21	14.310	14.450	14.020	14.350	14.061	3,420,692
2024-06-20	14.590	14.730	14.370	14.400	14.110	3,593,800
2024-06-19	14.820	14.820	14.510	14.660	14.365	3,261,070
2024-06-18	14.600	14.820	14.520	14.820	14.522	3,953,300
2024-06-17	14.490	14.840	14.410	14.650	14.355	3,930,470
2024-06-14	14.550	14.550	14.220	14.500	14.208	3,134,850
2024-06-13	14.560	14.680	14.470	14.530	14.238	3,958,000
2024-06-12	14.290	14.660	14.130	14.560	14.267	5,296,895
2024-06-11	13.670	14.200	13.520	14.190	13.904	4,045,980
2024-06-07	13.510	13.870	13.510	13.770	13.493	4,941,400
2024-06-06	14.040	14.420	13.250	13.400	13.130	7,265,547
2024-06-05	14.340	14.480	14.010	14.020	13.738	4,389,336
2024-06-04	14.530	14.600	14.100	14.390	14.100	6,123,798
2024-06-03	14.840	14.970	14.520	14.760	14.463	5,722,275
2024-05-31	14.690	15.040	14.590	14.860	14.561	6,490,545
2024-05-30	14.570	14.800	14.410	14.700	14.404	5,308,978
2024-05-29	14.220	14.870	14.220	14.620	14.326	6,317,135
2024-05-28	14.450	14.700	14.270	14.360	14.071	4,305,400
2024-05-27	14.410	14.630	14.100	14.610	14.316	5,554,730
2024-05-24	14.550	14.760	14.410	14.500	14.208	6,494,976
2024-05-23	15.310	15.320	14.650	14.770	14.326	13,324,424
2024-05-22	14.840	15.650	14.800	15.560	15.092	13,185,362
2024-05-21	14.810	15.090	14.660	14.960	14.510	4,744,912
2024-05-20	14.890	15.140	14.740	14.850	14.403	5,204,490
2024-05-17	14.170	14.870	14.150	14.850	14.403	6,582,195
2024-05-16	14.200	14.440	14.170	14.210	13.783	3,293,757
2024-05-15	14.280	14.340	14.100	14.150	13.724	3,335,911
2024-05-14	14.330	14.560	14.150	14.210	13.783	5,985,106
2024-05-13	14.490	14.490	14.070	14.220	13.792	4,173,295
2024-05-10	14.750	14.830	14.550	14.580	14.142	4,193,735
2024-05-09	14.580	14.950	14.580	14.760	14.316	4,687,149
2024-05-08	14.990	15.020	14.520	14.580	14.142	4,604,500
2024-05-07	14.700	15.090	14.670	14.980	14.530	6,477,027
2024-05-06	14.670	14.800	14.600	14.750	14.306	5,161,550
2024-04-30	14.620	14.670	14.350	14.480	14.045	5,237,900

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0500 CNY
2026-06-11	0.2000 CNY
2025-06-18	0.2000 CNY
2024-05-24	0.1500 CNY
2023-06-16	0.0500 CNY
2022-06-10	0.1002 CNY
2021-06-04	0.1000 CNY
2020-06-23	0.0500 CNY
2019-06-12	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.