Ningbo Exciton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.580	26.700	25.190	25.470	24.634	11,558,499
2022-11-03	24.350	26.250	23.950	25.560	24.721	14,649,390
2022-11-02	23.300	24.760	22.810	24.390	23.590	13,245,207
2022-11-01	21.570	23.600	21.510	23.000	22.245	12,231,852
2022-10-31	22.000	22.600	21.310	21.530	20.823	8,348,111
2022-10-28	23.820	24.000	22.020	22.170	21.442	13,563,659
2022-10-27	22.960	26.930	22.960	24.080	23.290	26,765,257
2022-10-26	23.580	23.950	22.890	22.970	22.216	12,719,983
2022-10-25	22.240	23.810	21.630	23.560	22.787	7,980,500
2022-10-24	22.180	23.470	21.930	22.530	21.791	7,382,418
2022-10-21	22.600	22.600	21.570	22.070	21.346	4,683,243
2022-10-20	22.610	23.100	21.630	22.270	21.539	6,401,436
2022-10-19	23.420	23.900	22.600	22.600	21.858	7,919,683
2022-10-18	22.690	23.770	22.000	23.770	22.990	9,015,927
2022-10-17	22.630	23.810	22.090	22.840	22.090	8,850,792
2022-10-14	22.380	23.420	21.320	23.210	22.448	10,072,861
2022-10-13	21.000	22.500	20.830	21.820	21.104	11,203,234
2022-10-12	21.000	21.710	19.280	21.560	20.852	14,692,974
2022-10-11	22.350	22.500	20.400	21.240	20.543	11,171,754
2022-10-10	23.590	23.770	22.040	22.200	21.471	7,047,160
2022-09-30	25.210	25.250	23.200	23.590	22.816	7,864,075
2022-09-29	25.200	25.800	24.360	25.060	24.238	7,665,864
2022-09-28	26.900	26.990	24.800	24.990	24.170	10,738,002
2022-09-27	25.260	27.250	25.010	26.820	25.940	14,825,739
2022-09-26	24.200	25.940	24.190	25.430	24.595	12,676,641
2022-09-23	24.160	24.700	23.610	24.040	23.251	6,550,867
2022-09-22	23.020	25.500	22.800	24.360	23.560	11,651,262
2022-09-21	22.780	23.780	22.090	23.370	22.603	10,233,092
2022-09-20	21.420	23.190	21.250	22.640	21.897	9,193,923
2022-09-19	22.670	22.910	20.800	21.430	20.727	9,021,097
2022-09-16	22.070	23.350	21.900	22.220	21.491	10,607,429
2022-09-15	24.830	24.990	21.840	22.180	21.452	13,760,575
2022-09-14	23.900	25.760	23.400	25.150	24.325	10,798,971
2022-09-13	24.180	24.550	23.180	24.520	23.715	6,490,124
2022-09-09	24.800	24.940	23.020	24.180	23.386	10,091,399
2022-09-08	25.780	26.500	24.660	24.880	24.063	10,951,369
2022-09-07	23.470	26.300	23.350	25.800	24.953	17,359,448
2022-09-06	22.600	24.250	21.900	23.950	23.164	11,260,162
2022-09-05	22.000	23.270	21.690	22.270	21.539	8,285,701
2022-09-02	21.550	22.300	21.320	22.110	21.384	8,881,852
2022-09-01	21.500	22.170	21.150	21.560	20.852	7,651,075
2022-08-31	24.080	24.280	21.280	21.670	20.959	16,274,068
2022-08-30	24.330	25.400	23.800	23.990	23.203	9,313,538
2022-08-29	24.100	24.980	22.980	24.440	23.638	10,904,070
2022-08-26	25.810	26.600	23.930	24.460	23.657	19,856,492
2022-08-25	26.400	26.750	25.070	26.320	25.456	14,997,370
2022-08-24	28.030	28.490	25.200	26.180	25.321	23,486,375
2022-08-23	29.480	29.980	28.140	28.550	27.613	23,889,180
2022-08-22	28.520	29.980	27.680	29.570	28.599	28,953,322
2022-08-19	30.500	31.000	27.990	29.030	28.077	44,060,673
2022-08-18	24.600	27.950	24.600	27.950	27.033	34,533,130
2022-08-17	21.300	24.030	21.000	23.290	22.526	26,457,220
2022-08-16	20.520	22.180	20.520	21.940	21.220	14,683,994
2022-08-15	20.550	20.750	20.020	20.480	19.808	6,549,012
2022-08-12	20.880	21.450	20.470	20.480	19.808	11,082,301
2022-08-11	20.900	20.990	20.460	20.540	19.866	10,248,360
2022-08-10	19.790	21.290	19.620	20.900	20.214	16,698,322
2022-08-09	19.040	20.450	18.870	20.190	19.527	11,953,913
2022-08-08	18.780	19.050	18.450	19.050	18.425	5,579,290
2022-08-05	18.300	18.900	18.120	18.770	18.154	6,301,085

← NewerPage 17 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.