Ningbo Exciton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	17.600	17.890	17.210	17.330	16.809	7,193,506
2023-10-30	17.380	17.610	16.990	17.560	17.032	7,875,599
2023-10-27	17.110	17.340	16.900	17.320	16.799	7,598,373
2023-10-26	17.100	17.270	16.840	17.240	16.722	8,414,238
2023-10-25	16.960	17.710	16.660	17.100	16.586	13,321,340
2023-10-24	15.750	16.240	15.420	16.180	15.693	4,875,195
2023-10-23	16.140	16.290	15.450	15.560	15.092	5,711,140
2023-10-20	16.760	17.060	16.100	16.210	15.723	8,912,460
2023-10-19	16.390	17.260	16.260	16.560	16.062	7,454,673
2023-10-18	16.600	16.740	16.360	16.370	15.878	2,633,600
2023-10-17	16.860	16.860	16.520	16.650	16.149	2,341,900
2023-10-16	17.100	17.150	16.700	16.810	16.304	4,153,128
2023-10-13	17.100	17.180	16.900	17.090	16.576	3,733,609
2023-10-12	17.000	17.200	16.980	17.180	16.663	4,456,947
2023-10-11	16.780	17.180	16.740	16.990	16.479	4,354,410
2023-10-10	16.750	16.900	16.700	16.800	16.295	3,372,735
2023-10-09	16.360	16.850	16.360	16.780	16.275	5,504,400
2023-09-28	15.960	16.460	15.930	16.370	15.878	4,080,132
2023-09-27	15.660	16.300	15.610	15.940	15.461	5,175,300
2023-09-26	16.430	16.430	15.670	15.750	15.276	7,830,548
2023-09-25	16.100	16.980	15.940	16.650	16.149	7,943,985
2023-09-22	15.650	16.130	15.580	16.130	15.645	2,888,835
2023-09-21	15.590	15.840	15.580	15.770	15.296	2,021,000
2023-09-20	15.850	15.960	15.620	15.700	15.228	2,413,500
2023-09-19	16.090	16.160	15.720	15.920	15.441	3,711,502
2023-09-18	16.290	16.580	16.040	16.200	15.713	3,835,215
2023-09-15	16.200	16.470	16.000	16.230	15.742	3,365,495
2023-09-14	16.170	16.440	16.120	16.330	15.839	4,012,156
2023-09-13	16.910	16.910	16.160	16.330	15.839	7,920,397
2023-09-12	17.210	17.490	16.880	17.030	16.518	13,422,436
2023-09-11	17.530	18.220	16.920	17.450	16.925	17,545,553
2023-09-08	16.360	16.710	16.350	16.540	16.043	3,570,152
2023-09-07	16.670	16.740	16.350	16.360	15.868	4,645,711
2023-09-06	16.660	16.830	16.270	16.820	16.314	9,371,074
2023-09-05	16.210	17.100	16.150	17.000	16.489	9,882,397
2023-09-04	16.140	16.270	15.950	16.240	15.752	2,576,996
2023-09-01	16.090	16.230	15.850	16.090	15.606	2,883,231
2023-08-31	15.930	16.210	15.860	16.110	15.626	4,749,881
2023-08-30	15.660	16.290	15.640	16.100	15.616	6,611,516
2023-08-29	14.970	15.620	14.900	15.600	15.131	4,011,273
2023-08-28	15.860	15.930	14.920	15.000	14.549	3,757,245
2023-08-25	15.230	15.380	14.890	14.940	14.491	3,074,400
2023-08-24	15.770	15.830	15.150	15.250	14.791	4,960,294
2023-08-23	15.540	15.920	15.330	15.660	15.189	4,850,348
2023-08-22	15.400	15.620	15.180	15.560	15.092	3,178,837
2023-08-21	15.550	15.780	15.370	15.370	14.908	1,875,729
2023-08-18	15.930	16.060	15.590	15.590	15.121	1,626,006
2023-08-17	15.660	16.000	15.510	15.930	15.451	2,054,562
2023-08-16	15.900	16.070	15.640	15.650	15.179	1,901,300
2023-08-15	16.170	16.280	15.850	15.940	15.461	1,879,068
2023-08-14	16.270	16.270	16.000	16.160	15.674	1,671,441
2023-08-11	16.670	16.700	16.220	16.280	15.790	2,348,910
2023-08-10	16.480	16.680	16.420	16.630	16.130	1,431,606
2023-08-09	16.600	16.670	16.450	16.470	15.975	1,306,089
2023-08-08	16.900	16.900	16.550	16.610	16.110	1,958,300
2023-08-07	16.920	16.950	16.690	16.810	16.304	2,120,492
2023-08-04	16.850	17.010	16.810	16.940	16.431	1,981,700
2023-08-03	17.000	17.050	16.810	16.850	16.343	2,459,850
2023-08-02	16.830	17.050	16.810	17.040	16.528	1,693,208
2023-08-01	17.100	17.110	16.820	16.900	16.392	2,355,562

← NewerPage 13 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.