Ningbo Exciton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.860	16.420	15.690	15.970	15.352	1,455,550
2022-05-10	15.340	15.880	15.160	15.770	15.160	1,177,197
2022-05-09	15.510	15.800	15.390	15.550	14.948	907,747
2022-05-06	15.340	15.860	15.120	15.520	14.919	1,367,755
2022-05-05	15.270	15.880	15.100	15.610	15.006	1,986,249
2022-04-29	14.660	15.480	14.450	15.270	14.679	2,714,342
2022-04-28	14.930	14.950	14.140	14.350	13.795	1,783,850
2022-04-27	14.200	15.000	13.900	14.920	14.343	2,622,222
2022-04-26	14.500	15.080	14.180	14.310	13.756	2,434,652
2022-04-25	15.850	15.880	14.310	14.320	13.766	2,728,084
2022-04-22	15.960	16.480	15.640	15.830	15.217	1,903,199
2022-04-21	16.560	16.710	15.800	15.810	15.198	1,179,950
2022-04-20	16.800	17.020	16.480	16.550	15.910	1,071,412
2022-04-19	17.010	17.520	16.640	16.790	16.140	2,013,745
2022-04-18	16.780	17.140	16.220	17.010	16.352	1,341,601
2022-04-15	17.190	17.190	16.260	16.770	16.121	2,325,400
2022-04-14	17.300	17.680	17.010	17.080	16.419	1,435,357
2022-04-13	17.960	17.960	17.320	17.360	16.688	1,148,020
2022-04-12	18.040	18.220	17.600	18.140	17.438	1,494,089
2022-04-11	18.800	18.800	17.940	18.080	17.380	1,578,342
2022-04-08	18.960	19.010	18.160	18.540	17.823	1,842,015
2022-04-07	19.760	19.880	18.960	18.960	18.226	1,501,400
2022-04-06	19.500	20.090	19.430	19.750	18.986	1,273,692
2022-04-01	19.970	20.010	19.500	19.550	18.794	1,416,565
2022-03-31	20.020	20.120	19.700	19.980	19.207	939,868
2022-03-30	19.720	20.140	19.680	20.040	19.265	727,843
2022-03-29	19.940	20.130	19.580	19.690	18.928	861,148
2022-03-28	20.000	20.290	19.720	19.800	19.034	1,609,850
2022-03-25	20.690	20.840	20.200	20.210	19.428	867,995
2022-03-24	20.870	21.000	20.360	20.600	19.803	934,939
2022-03-23	20.710	21.000	20.600	20.840	20.034	686,775
2022-03-22	20.700	21.110	20.490	20.800	19.995	1,121,912
2022-03-21	21.390	21.490	20.510	20.900	20.091	2,449,784
2022-03-18	22.300	22.300	21.220	21.390	20.562	2,617,539
2022-03-17	20.800	22.480	20.600	22.300	21.437	3,419,430
2022-03-16	19.760	20.340	18.800	20.280	19.495	3,790,482
2022-03-15	21.180	21.190	19.380	19.420	18.669	3,923,600
2022-03-14	22.550	22.550	21.160	21.190	20.370	2,804,150
2022-03-11	22.700	22.700	21.810	22.370	21.504	2,080,380
2022-03-10	22.900	23.320	22.770	22.850	21.966	1,493,050
2022-03-09	23.420	23.660	21.850	22.580	21.706	1,985,650
2022-03-08	22.990	23.870	22.900	23.370	22.466	1,639,585
2022-03-07	23.460	23.650	22.880	22.990	22.100	950,780
2022-03-04	23.900	24.320	23.410	23.460	22.552	1,007,995
2022-03-03	24.540	24.550	23.950	24.100	23.167	1,100,650
2022-03-02	24.040	25.000	23.830	24.550	23.600	2,421,923
2022-03-01	23.760	24.100	23.650	24.060	23.129	1,510,138
2022-02-28	23.580	23.920	22.980	23.820	22.898	1,803,395
2022-02-25	23.450	23.720	23.310	23.480	22.571	828,871
2022-02-24	23.600	23.950	22.760	23.130	22.235	1,546,750
2022-02-23	23.180	24.000	23.130	23.750	22.831	1,228,200
2022-02-22	23.500	23.500	22.670	23.180	22.283	1,074,800
2022-02-21	23.190	23.570	23.000	23.520	22.610	1,541,200
2022-02-18	23.230	23.450	22.930	23.200	22.302	1,506,512
2022-02-17	23.350	23.600	23.120	23.460	22.552	812,070
2022-02-16	23.500	23.630	23.250	23.500	22.591	825,242
2022-02-15	22.720	23.510	22.620	23.400	22.495	1,932,050
2022-02-14	23.110	23.500	22.620	22.660	21.783	1,375,030
2022-02-11	24.450	24.450	23.230	23.260	22.360	1,292,688
2022-02-10	24.490	24.560	24.030	24.150	23.215	833,700

← NewerPage 19 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.