Ningbo Exciton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.710	15.190	14.230	14.870	14.423	7,867,551
2024-01-23	14.530	14.790	14.260	14.440	14.006	6,696,258
2024-01-22	15.620	15.750	14.590	14.710	14.268	6,459,764
2024-01-19	15.860	16.020	15.530	15.650	15.179	5,048,900
2024-01-18	15.990	16.170	15.370	15.800	15.325	7,298,446
2024-01-17	16.710	16.740	16.070	16.070	15.587	4,751,570
2024-01-16	16.780	17.010	16.390	16.750	16.246	4,747,700
2024-01-15	17.020	17.100	16.600	16.800	16.295	5,508,322
2024-01-12	17.010	17.600	16.810	17.000	16.489	9,559,691
2024-01-11	16.660	17.230	16.460	17.140	16.625	6,899,413
2024-01-10	16.670	16.940	16.300	16.630	16.130	4,971,321
2024-01-09	16.960	17.210	16.580	16.820	16.314	5,788,240
2024-01-08	17.360	17.450	16.900	16.900	16.392	5,800,302
2024-01-05	17.700	18.010	17.140	17.280	16.760	7,716,028
2024-01-04	18.200	18.280	17.710	17.860	17.323	7,130,558
2024-01-03	18.440	18.580	17.960	18.190	17.643	11,797,017
2024-01-02	19.120	19.420	18.320	18.400	17.847	19,443,850
2023-12-29	17.300	18.900	17.300	18.680	18.118	25,011,560
2023-12-28	16.550	17.540	16.390	17.350	16.828	9,175,487
2023-12-27	15.990	16.530	15.990	16.490	15.994	4,656,187
2023-12-26	16.480	16.480	15.930	16.040	15.558	4,082,142
2023-12-25	16.670	16.780	16.290	16.520	16.023	4,364,682
2023-12-22	16.840	17.140	16.700	16.740	16.237	5,627,622
2023-12-21	16.650	16.940	16.260	16.890	16.382	4,254,217
2023-12-20	16.670	17.070	16.560	16.720	16.217	4,751,250
2023-12-19	16.500	16.800	16.300	16.650	16.149	3,181,944
2023-12-18	16.660	16.830	16.420	16.470	15.975	3,542,230
2023-12-15	16.780	16.920	16.600	16.650	16.149	2,623,200
2023-12-14	16.800	17.000	16.770	16.780	16.275	2,909,759
2023-12-13	17.110	17.110	16.750	16.750	16.246	4,194,800
2023-12-12	17.300	17.400	16.900	17.100	16.586	6,092,701
2023-12-11	17.260	17.350	16.760	17.290	16.770	8,914,716
2023-12-08	17.210	18.330	17.200	17.390	16.867	11,845,801
2023-12-07	16.880	16.980	16.770	16.910	16.401	2,608,000
2023-12-06	16.950	17.170	16.750	16.880	16.372	3,464,300
2023-12-05	17.410	17.410	17.010	17.020	16.508	3,102,350
2023-12-04	17.500	17.680	17.390	17.410	16.886	2,510,064
2023-12-01	17.410	17.580	17.200	17.470	16.945	3,246,200
2023-11-30	17.830	17.860	17.180	17.400	16.877	4,094,800
2023-11-29	17.790	18.430	17.790	17.830	17.294	4,139,400
2023-11-28	17.600	18.070	17.500	17.870	17.333	4,359,821
2023-11-27	17.390	17.770	17.370	17.600	17.071	3,929,439
2023-11-24	17.910	17.910	17.450	17.470	16.945	4,691,868
2023-11-23	17.530	17.960	17.500	17.900	17.362	4,119,053
2023-11-22	17.740	18.050	17.510	17.580	17.051	5,902,907
2023-11-21	18.620	18.620	17.860	17.870	17.333	13,554,012
2023-11-20	18.200	19.100	17.970	18.740	18.176	14,179,695
2023-11-17	17.820	18.100	17.820	18.010	17.468	4,923,700
2023-11-16	18.190	18.230	17.900	17.910	17.371	5,642,915
2023-11-15	18.260	18.290	18.050	18.200	17.653	4,413,820
2023-11-14	18.120	18.330	18.050	18.120	17.575	5,431,785
2023-11-13	18.300	18.350	17.850	18.150	17.604	6,449,593
2023-11-10	17.780	18.300	17.720	18.230	17.682	7,872,527
2023-11-09	17.970	18.180	17.790	17.930	17.391	4,754,007
2023-11-08	18.130	18.130	17.770	17.990	17.449	6,084,887
2023-11-07	17.950	18.190	17.880	18.070	17.527	7,708,944
2023-11-06	17.360	18.030	17.300	18.010	17.468	11,174,670
2023-11-03	17.100	17.360	16.960	17.340	16.819	4,555,513
2023-11-02	17.270	17.490	16.930	17.030	16.518	4,303,715
2023-11-01	17.240	17.400	17.080	17.270	16.751	4,904,502

← NewerPage 12 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.