Ningbo Exciton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.100	17.110	16.820	16.900	16.392	2,355,562
2023-07-31	16.950	17.220	16.950	17.100	16.586	3,090,300
2023-07-28	16.930	17.020	16.670	16.990	16.479	2,521,501
2023-07-27	17.310	17.440	16.900	16.950	16.440	2,632,297
2023-07-26	17.400	17.520	17.240	17.280	16.760	2,403,383
2023-07-25	17.270	17.830	17.150	17.440	16.916	3,209,807
2023-07-24	17.220	17.320	17.010	17.140	16.625	2,038,500
2023-07-21	17.550	17.680	17.120	17.140	16.625	3,283,642
2023-07-20	17.890	18.050	17.510	17.550	17.022	3,821,650
2023-07-19	18.370	18.400	17.810	17.940	17.400	3,973,716
2023-07-18	18.490	18.640	18.200	18.300	17.750	4,488,311
2023-07-17	18.710	18.790	18.390	18.510	17.953	4,665,800
2023-07-14	18.490	18.750	18.360	18.610	18.050	5,587,900
2023-07-13	18.210	18.580	18.190	18.460	17.905	4,402,800
2023-07-12	18.450	18.460	18.140	18.160	17.614	3,636,400
2023-07-11	18.080	18.450	17.970	18.450	17.895	3,861,210
2023-07-10	17.980	18.330	17.810	18.080	17.536	3,345,641
2023-07-07	18.260	18.290	17.770	17.890	17.352	3,923,750
2023-07-06	18.190	18.540	18.080	18.270	17.721	3,475,335
2023-07-05	18.350	18.510	18.170	18.260	17.711	2,970,327
2023-07-04	18.170	18.520	18.160	18.420	17.866	4,028,614
2023-07-03	18.440	18.760	18.220	18.250	17.701	5,337,321
2023-06-30	18.290	18.560	18.120	18.440	17.885	6,479,882
2023-06-29	17.630	18.350	17.600	18.270	17.721	5,699,589
2023-06-28	18.110	18.280	17.420	17.720	17.187	4,039,378
2023-06-27	17.600	18.400	17.500	18.040	17.497	5,049,078
2023-06-26	18.000	18.300	17.400	17.460	16.935	5,583,190
2023-06-21	18.250	18.460	18.120	18.340	17.788	5,458,753
2023-06-20	18.290	18.440	18.080	18.290	17.740	4,294,400
2023-06-19	18.150	18.360	17.960	18.250	17.701	4,856,763
2023-06-16	17.630	18.220	17.520	18.200	17.653	5,667,231
2023-06-15	17.220	17.750	17.220	17.660	17.080	4,363,580
2023-06-14	17.490	17.690	17.200	17.340	16.771	3,907,072
2023-06-13	17.540	17.730	17.490	17.590	17.013	2,994,790
2023-06-12	17.470	17.840	17.470	17.710	17.129	2,799,700
2023-06-09	17.770	17.800	17.320	17.550	16.974	4,252,911
2023-06-08	17.980	18.140	17.460	17.680	17.100	5,677,818
2023-06-07	17.450	17.970	17.340	17.870	17.284	6,389,914
2023-06-06	18.530	18.600	17.290	17.300	16.732	11,100,096
2023-06-05	18.400	18.970	18.190	18.810	18.193	7,336,473
2023-06-02	18.890	19.180	18.480	18.520	17.912	8,421,578
2023-06-01	18.280	19.150	18.260	18.900	18.280	10,349,556
2023-05-31	18.130	18.670	17.830	18.290	17.690	7,018,747
2023-05-30	18.300	18.410	17.920	18.250	17.651	6,209,697
2023-05-29	18.880	18.880	18.060	18.290	17.690	8,453,922
2023-05-26	19.000	19.090	18.570	18.850	18.231	12,291,631
2023-05-25	18.500	19.450	18.250	19.400	18.763	19,296,347
2023-05-24	17.620	18.550	17.620	18.370	17.767	10,374,249
2023-05-23	18.210	18.240	17.810	17.840	17.254	6,655,957
2023-05-22	18.000	18.300	17.850	18.140	17.545	7,620,321
2023-05-19	17.750	18.640	17.700	18.190	17.593	12,703,438
2023-05-18	18.070	18.370	17.660	17.940	17.351	13,025,246
2023-05-17	17.250	18.550	17.130	18.440	17.835	15,281,714
2023-05-16	16.930	17.750	16.830	17.480	16.906	7,512,950
2023-05-15	16.600	17.000	16.600	16.930	16.374	2,952,650
2023-05-12	16.940	17.140	16.570	16.580	16.036	2,500,364
2023-05-11	17.020	17.160	16.780	16.910	16.355	2,529,850
2023-05-10	16.760	17.090	16.520	16.960	16.403	3,237,816
2023-05-09	16.960	17.140	16.650	16.670	16.123	3,307,031
2023-05-08	16.910	17.270	16.890	16.970	16.413	3,255,081

← NewerPage 14 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.