Ningbo Exciton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.470	17.480	16.920	16.940	16.384	3,747,400
2023-05-04	17.410	17.650	17.150	17.360	16.790	3,882,603
2023-04-28	16.970	17.440	16.930	17.350	16.781	3,903,535
2023-04-27	16.690	17.250	16.600	16.910	16.355	5,812,240
2023-04-26	16.020	16.860	15.850	16.660	16.113	5,830,950
2023-04-25	16.700	16.720	15.600	15.970	15.446	5,668,044
2023-04-24	16.710	16.820	16.370	16.600	16.055	3,582,038
2023-04-21	17.450	17.490	16.700	16.710	16.162	4,996,370
2023-04-20	17.650	17.650	17.280	17.380	16.810	3,916,150
2023-04-19	17.890	17.950	17.600	17.660	17.080	2,943,700
2023-04-18	18.210	18.210	17.770	17.890	17.303	3,532,388
2023-04-17	18.220	18.490	18.070	18.110	17.516	3,155,064
2023-04-14	17.860	18.360	17.860	18.240	17.641	3,726,414
2023-04-13	18.250	18.320	17.950	18.000	17.409	4,428,150
2023-04-12	18.360	18.630	18.200	18.330	17.728	3,719,011
2023-04-11	18.600	18.630	18.280	18.340	17.738	4,430,239
2023-04-10	18.780	19.140	18.460	18.540	17.932	5,748,500
2023-04-07	18.820	18.950	18.660	18.840	18.222	3,059,011
2023-04-06	18.570	18.850	18.400	18.820	18.202	5,078,189
2023-04-04	19.100	19.100	18.430	18.540	17.932	6,909,309
2023-04-03	19.200	19.280	18.910	19.000	18.376	6,130,975
2023-03-31	19.000	19.350	18.880	19.110	18.483	4,050,942
2023-03-30	18.990	19.130	18.760	18.990	18.367	4,717,555
2023-03-29	19.020	19.330	18.890	18.990	18.367	5,533,400
2023-03-28	19.780	19.780	18.920	19.020	18.396	7,039,316
2023-03-27	19.320	19.650	19.270	19.610	18.966	7,863,777
2023-03-24	19.020	19.480	18.980	19.320	18.686	8,396,798
2023-03-23	18.970	19.240	18.860	19.050	18.425	5,466,848
2023-03-22	19.360	19.660	18.950	19.020	18.396	8,068,203
2023-03-21	18.980	19.400	18.820	19.350	18.715	6,247,197
2023-03-20	18.830	19.180	18.360	19.030	18.405	7,627,699
2023-03-17	19.010	19.330	18.790	18.830	18.212	7,620,477
2023-03-16	19.550	19.780	18.930	19.000	18.376	6,847,750
2023-03-15	19.810	20.350	19.640	19.740	19.092	4,874,376
2023-03-14	20.020	20.070	19.360	19.780	19.131	5,727,610
2023-03-13	20.350	20.600	19.850	20.040	19.382	6,585,562
2023-03-10	20.630	20.820	20.250	20.490	19.818	6,231,217
2023-03-09	21.040	21.260	20.800	20.880	20.195	4,105,600
2023-03-08	20.730	21.290	20.680	21.040	20.349	3,933,285
2023-03-07	21.200	21.280	20.770	20.820	20.137	5,847,737
2023-03-06	22.160	22.170	20.540	21.260	20.562	15,363,209
2023-03-03	22.500	22.610	22.030	22.150	21.423	4,445,150
2023-03-02	22.950	22.960	22.250	22.400	21.665	6,395,401
2023-03-01	23.030	23.170	22.800	22.960	22.206	4,321,603
2023-02-28	23.300	23.470	22.710	23.170	22.410	5,007,731
2023-02-27	23.280	23.850	22.910	23.300	22.535	5,293,000
2023-02-24	23.920	24.000	23.310	23.430	22.661	7,907,306
2023-02-23	22.580	24.200	22.580	24.000	23.212	17,414,244
2023-02-22	22.600	22.920	22.500	22.810	22.061	3,794,996
2023-02-21	22.500	22.980	22.370	22.710	21.965	6,079,236
2023-02-20	22.550	22.620	21.880	22.540	21.800	9,880,988
2023-02-17	23.170	23.230	22.630	22.850	22.100	7,076,731
2023-02-16	24.000	24.110	23.000	23.260	22.497	9,948,406
2023-02-15	23.250	24.140	23.180	23.980	23.193	13,988,860
2023-02-14	23.490	23.550	22.970	23.250	22.487	7,100,795
2023-02-13	23.410	23.650	23.010	23.420	22.651	10,300,931
2023-02-10	24.620	24.690	23.080	23.410	22.642	15,388,323
2023-02-09	24.100	24.910	23.800	24.620	23.812	10,248,254
2023-02-08	24.260	24.680	24.020	24.200	23.406	7,683,848
2023-02-07	24.570	25.090	23.850	24.280	23.483	10,267,500

← NewerPage 15 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.