Ningbo Exciton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.000	26.000	24.310	24.450	23.648	13,727,472
2023-02-03	26.450	26.600	25.330	26.070	25.214	8,132,646
2023-02-02	26.650	27.150	26.210	26.380	25.514	9,992,856
2023-02-01	26.960	27.200	26.100	26.940	26.056	12,173,387
2023-01-31	25.900	26.650	25.350	26.360	25.495	9,137,946
2023-01-30	25.890	26.800	25.860	26.200	25.340	10,787,897
2023-01-20	25.640	25.980	25.300	25.670	24.828	8,260,045
2023-01-19	26.010	26.110	25.500	25.650	24.808	8,207,157
2023-01-18	26.380	26.600	25.700	26.220	25.359	8,064,887
2023-01-17	27.100	28.480	26.200	26.350	25.485	10,935,084
2023-01-16	26.740	27.850	26.110	26.940	26.056	8,132,580
2023-01-13	27.580	27.770	26.110	26.530	25.659	10,075,920
2023-01-12	27.760	28.290	27.270	27.470	26.568	10,549,811
2023-01-11	29.220	29.430	27.560	27.790	26.878	12,079,693
2023-01-10	30.550	31.200	29.180	29.360	28.396	8,497,103
2023-01-09	29.900	31.000	29.000	30.520	29.518	10,168,660
2023-01-06	29.170	31.560	28.760	29.750	28.774	17,056,240
2023-01-05	26.960	29.690	26.700	28.610	27.671	11,579,990
2023-01-04	27.510	28.390	26.500	27.020	26.133	6,094,578
2023-01-03	26.640	28.120	26.280	27.600	26.694	6,735,989
2022-12-30	27.080	27.640	26.530	26.700	25.824	5,068,123
2022-12-29	27.670	28.280	26.850	27.010	26.124	5,276,020
2022-12-28	27.230	28.490	27.230	27.550	26.646	9,878,682
2022-12-27	26.600	28.160	25.860	27.700	26.791	12,333,111
2022-12-26	23.660	26.550	23.500	26.500	25.630	11,019,669
2022-12-23	24.700	24.960	23.400	23.600	22.825	6,312,578
2022-12-22	26.200	26.280	24.580	24.700	23.889	7,971,848
2022-12-21	26.520	26.700	25.790	26.180	25.321	4,435,771
2022-12-20	25.710	27.150	25.380	26.600	25.727	7,273,655
2022-12-19	25.560	26.180	25.400	25.750	24.905	4,503,415
2022-12-16	26.830	27.520	25.700	25.780	24.934	7,869,994
2022-12-15	25.660	27.650	25.590	27.000	26.114	10,924,369
2022-12-14	25.990	27.070	25.600	25.900	25.050	8,259,726
2022-12-13	28.000	28.110	25.700	26.230	25.369	17,394,801
2022-12-12	30.180	30.300	25.760	28.500	27.565	26,548,230
2022-12-09	30.790	31.860	30.160	30.720	29.712	10,132,480
2022-12-08	29.600	32.000	29.200	30.720	29.712	13,793,861
2022-12-07	29.810	30.650	28.820	29.450	28.483	12,360,609
2022-12-06	31.210	31.520	29.550	30.090	29.102	13,169,522
2022-12-05	31.610	32.500	30.600	31.070	30.050	14,959,558
2022-12-02	30.400	32.500	29.840	30.750	29.741	14,446,065
2022-12-01	28.510	30.490	27.350	30.490	29.489	13,981,180
2022-11-30	27.580	29.180	27.340	28.320	27.391	11,430,549
2022-11-29	27.310	28.220	27.200	27.570	26.665	9,854,570
2022-11-28	26.910	28.250	26.800	27.560	26.655	9,281,521
2022-11-25	29.100	29.830	27.760	27.900	26.984	10,265,318
2022-11-24	30.000	30.300	28.700	29.010	28.058	16,227,922
2022-11-23	26.750	29.200	25.400	28.790	27.845	19,683,343
2022-11-22	28.000	28.590	26.300	26.600	25.727	16,053,640
2022-11-21	24.540	27.300	24.180	26.990	26.104	25,089,798
2022-11-18	25.660	25.880	24.280	24.600	23.793	10,905,364
2022-11-17	24.300	25.700	23.060	25.370	24.537	13,852,247
2022-11-16	25.060	25.300	24.370	24.460	23.657	8,216,050
2022-11-15	23.900	25.460	23.830	25.460	24.624	11,260,071
2022-11-14	23.800	24.820	23.210	24.120	23.328	7,775,724
2022-11-11	24.800	25.370	23.730	23.770	22.990	9,262,318
2022-11-10	24.790	24.940	24.000	24.250	23.454	6,788,321
2022-11-09	25.300	25.840	24.450	24.800	23.986	10,120,055
2022-11-08	26.290	26.290	24.880	25.190	24.363	12,549,216
2022-11-07	25.480	26.890	25.230	26.260	25.398	19,483,928

← NewerPage 16 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.