Ningbo Exciton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.100	18.360	17.900	18.160	17.564	3,583,452
2022-08-03	18.200	18.480	17.830	17.900	17.313	5,230,362
2022-08-02	18.510	18.510	17.540	18.000	17.409	5,526,050
2022-08-01	17.910	18.900	17.750	18.780	18.164	5,987,400
2022-07-29	18.480	18.480	18.000	18.030	17.438	3,350,075
2022-07-28	18.050	18.460	18.040	18.320	17.719	4,641,377
2022-07-27	17.500	18.470	17.390	18.040	17.448	5,805,204
2022-07-26	17.340	17.570	17.000	17.540	16.964	3,080,430
2022-07-25	18.070	18.130	17.260	17.370	16.800	4,581,199
2022-07-22	18.660	18.690	17.870	18.110	17.516	8,911,188
2022-07-21	17.620	19.200	17.580	18.780	18.164	11,343,633
2022-07-20	17.380	17.680	17.180	17.570	16.993	2,557,286
2022-07-19	17.300	17.600	17.050	17.270	16.703	2,324,065
2022-07-18	17.010	17.260	16.890	17.250	16.684	2,092,741
2022-07-15	17.760	17.760	16.910	17.000	16.442	2,594,875
2022-07-14	17.000	17.660	16.700	17.450	16.877	3,416,740
2022-07-13	16.800	16.950	16.590	16.850	16.297	2,403,205
2022-07-12	17.400	17.400	16.550	16.580	16.036	2,806,785
2022-07-11	17.830	17.830	17.130	17.390	16.819	2,366,151
2022-07-08	18.350	18.350	17.800	17.800	17.216	2,556,462
2022-07-07	17.780	18.350	17.660	17.940	17.351	2,829,600
2022-07-06	17.800	18.240	17.390	17.600	17.022	2,029,000
2022-07-05	18.130	18.330	17.580	17.860	17.274	1,827,331
2022-07-04	17.960	18.250	17.570	18.100	17.506	2,602,050
2022-07-01	18.140	18.480	17.850	17.960	17.371	2,116,975
2022-06-30	18.130	18.320	17.860	18.100	17.506	2,513,323
2022-06-29	18.360	18.820	17.910	18.000	17.409	3,620,587
2022-06-28	18.120	18.440	17.900	18.440	17.835	3,517,316
2022-06-27	18.020	18.600	18.000	18.250	17.651	4,047,725
2022-06-24	17.900	18.370	17.500	17.940	17.351	4,697,387
2022-06-23	16.810	17.860	16.800	17.660	17.080	5,061,654
2022-06-22	17.200	17.290	16.640	16.700	16.152	2,342,049
2022-06-21	17.500	17.560	17.030	17.160	16.597	2,702,494
2022-06-20	17.120	17.650	17.100	17.520	16.945	3,334,226
2022-06-17	16.970	17.260	16.620	16.990	16.432	2,894,121
2022-06-16	16.810	17.140	16.790	16.970	16.413	2,773,900
2022-06-15	16.890	17.180	16.700	16.800	16.249	2,812,548
2022-06-14	17.030	17.100	16.240	16.800	16.249	2,521,399
2022-06-13	16.680	17.370	16.680	17.110	16.548	2,212,607
2022-06-10	16.390	16.930	16.210	16.770	16.220	1,897,638
2022-06-09	16.950	17.070	16.320	16.500	15.862	2,274,050
2022-06-08	17.270	17.400	16.820	17.000	16.342	1,675,392
2022-06-07	17.840	17.860	17.100	17.290	16.621	2,186,600
2022-06-06	17.320	17.920	17.310	17.680	16.996	2,546,969
2022-06-02	16.700	17.380	16.580	17.320	16.650	2,510,147
2022-06-01	16.610	16.930	16.480	16.710	16.063	1,980,698
2022-05-31	16.160	16.530	15.800	16.510	15.871	1,827,981
2022-05-30	15.850	16.120	15.660	16.110	15.487	1,445,566
2022-05-27	15.970	16.540	15.590	15.750	15.141	1,860,662
2022-05-26	15.920	16.140	15.250	15.830	15.217	2,585,225
2022-05-25	16.200	16.390	15.860	15.920	15.304	2,046,645
2022-05-24	16.740	16.860	16.050	16.110	15.487	1,784,750
2022-05-23	16.750	16.890	16.510	16.780	16.131	1,238,159
2022-05-20	16.540	16.940	16.350	16.640	15.996	1,566,077
2022-05-19	15.950	16.620	15.820	16.470	15.833	1,426,382
2022-05-18	16.200	16.320	16.060	16.170	15.544	822,300
2022-05-17	16.110	16.180	15.780	16.150	15.525	1,089,800
2022-05-16	16.210	16.550	15.980	16.130	15.506	1,466,695
2022-05-13	16.340	16.500	15.900	16.180	15.554	1,192,200
2022-05-12	15.870	16.420	15.840	16.260	15.631	1,469,900

← NewerPage 18 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.