Ningbo Exciton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	14.010	14.670	14.000	14.630	14.190	7,390,841
2024-04-26	13.990	14.370	13.910	14.180	13.754	7,470,636
2024-04-25	14.010	14.320	13.970	14.060	13.637	7,268,064
2024-04-24	13.800	14.180	13.710	14.160	13.734	8,296,100
2024-04-23	13.640	13.930	13.570	13.670	13.259	11,085,818
2024-04-22	13.010	13.970	12.910	13.640	13.230	14,876,295
2024-04-19	12.500	12.520	12.180	12.450	12.076	4,232,463
2024-04-18	12.470	12.840	12.180	12.630	12.250	4,794,093
2024-04-17	11.630	12.380	11.630	12.360	11.988	5,446,865
2024-04-16	12.300	12.500	11.390	11.450	11.106	6,922,598
2024-04-15	13.110	13.300	12.250	12.500	12.124	6,243,021
2024-04-12	13.410	13.600	13.140	13.150	12.755	3,048,113
2024-04-11	13.360	13.580	13.230	13.370	12.968	2,747,014
2024-04-10	13.700	13.700	13.210	13.360	12.958	3,205,600
2024-04-09	13.450	13.760	13.430	13.720	13.307	2,732,030
2024-04-08	14.010	14.010	13.410	13.420	13.016	3,562,904
2024-04-03	14.130	14.240	13.820	14.020	13.598	3,847,787
2024-04-02	14.400	14.400	13.950	14.220	13.792	4,572,466
2024-04-01	13.820	14.360	13.820	14.280	13.851	4,827,349
2024-03-29	13.560	13.800	13.350	13.800	13.385	1,904,896
2024-03-28	13.090	13.660	13.010	13.480	13.075	4,712,349
2024-03-27	13.790	13.830	13.060	13.090	12.696	4,322,428
2024-03-26	13.810	14.050	13.450	13.750	13.337	4,838,611
2024-03-25	14.450	14.490	13.840	13.850	13.433	4,331,130
2024-03-22	14.610	14.740	14.270	14.450	14.015	5,483,860
2024-03-21	14.840	14.960	14.460	14.670	14.229	5,733,438
2024-03-20	14.620	14.860	14.520	14.850	14.403	4,522,980
2024-03-19	14.500	14.790	14.450	14.620	14.180	5,088,465
2024-03-18	14.250	14.580	14.250	14.570	14.132	4,843,000
2024-03-15	14.090	14.250	13.940	14.240	13.812	3,156,072
2024-03-14	14.340	14.380	13.880	14.100	13.676	4,230,463
2024-03-13	14.260	14.450	14.200	14.300	13.870	5,295,674
2024-03-12	14.220	14.290	13.960	14.230	13.802	5,272,733
2024-03-11	13.800	14.220	13.710	14.220	13.792	5,891,129
2024-03-08	13.660	13.880	13.600	13.860	13.443	4,382,250
2024-03-07	13.880	13.990	13.540	13.540	13.133	4,744,100
2024-03-06	13.570	14.050	13.450	13.870	13.453	5,325,252
2024-03-05	14.000	14.000	13.610	13.710	13.298	6,063,733
2024-03-04	13.970	14.250	13.740	14.080	13.657	6,738,507
2024-03-01	13.480	13.940	13.360	13.940	13.521	7,825,365
2024-02-29	12.850	13.480	12.800	13.480	13.075	6,705,665
2024-02-28	14.240	14.450	12.940	12.980	12.590	10,951,589
2024-02-27	13.560	14.100	13.450	14.100	13.676	5,908,890
2024-02-26	13.650	14.030	13.420	13.660	13.249	8,560,597
2024-02-23	12.990	13.650	12.960	13.650	13.240	7,442,670
2024-02-22	12.640	13.050	12.580	12.970	12.580	4,813,779
2024-02-21	12.380	13.110	12.330	12.640	12.260	6,540,598
2024-02-20	12.490	12.550	12.250	12.500	12.124	5,210,241
2024-02-19	12.210	12.720	12.190	12.590	12.211	9,518,923
2024-02-08	10.830	11.990	10.620	11.950	11.591	10,627,157
2024-02-07	11.010	11.230	10.470	10.780	10.456	9,207,092
2024-02-06	10.190	11.200	9.630	10.920	10.592	10,362,508
2024-02-05	11.620	11.760	10.080	10.230	9.922	10,569,669
2024-02-02	12.530	12.690	11.230	11.770	11.416	7,157,720
2024-02-01	12.770	12.830	12.200	12.480	12.105	5,960,261
2024-01-31	13.320	13.590	12.690	12.750	12.367	5,605,027
2024-01-30	13.980	13.980	13.430	13.460	13.055	5,005,320
2024-01-29	14.570	14.680	13.940	13.970	13.550	5,465,350
2024-01-26	15.090	15.110	14.570	14.570	14.132	6,330,349
2024-01-25	14.850	15.130	14.540	15.090	14.636	7,475,776

← NewerPage 11 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.