Ningbo Exciton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.000	24.800	23.800	24.520	23.571	1,322,428
2022-02-08	23.680	24.390	23.000	24.000	23.071	1,525,420
2022-02-07	24.080	24.200	23.270	23.520	22.610	958,800
2022-01-28	23.600	23.890	23.370	23.610	22.696	712,550
2022-01-27	24.200	24.250	23.270	23.340	22.437	1,224,862
2022-01-26	24.420	24.780	23.850	24.090	23.158	781,490
2022-01-25	24.950	25.080	24.210	24.420	23.475	1,525,558
2022-01-24	24.920	25.290	24.670	24.940	23.975	1,172,458
2022-01-21	25.130	25.300	24.300	24.930	23.965	1,794,170
2022-01-20	25.690	25.780	25.010	25.130	24.158	1,954,762
2022-01-19	25.820	26.050	25.310	25.600	24.609	1,696,600
2022-01-18	26.340	26.730	25.820	25.820	24.821	1,927,883
2022-01-17	25.860	26.650	25.740	26.510	25.484	2,043,270
2022-01-14	25.860	26.340	25.540	25.840	24.840	1,755,634
2022-01-13	26.390	26.400	25.800	25.810	24.811	1,255,434
2022-01-12	26.100	26.850	26.100	26.370	25.350	1,605,742
2022-01-11	26.700	26.720	25.800	26.120	25.109	1,607,150
2022-01-10	25.900	26.990	25.500	26.480	25.455	2,436,622
2022-01-07	26.500	26.780	25.470	25.900	24.898	6,413,997
2022-01-06	27.390	27.850	27.090	27.530	26.465	1,937,397
2022-01-05	27.580	28.270	27.170	27.390	26.330	3,153,450
2022-01-04	28.420	28.680	26.790	27.580	26.513	5,892,646
2021-12-31	28.820	28.870	28.200	28.420	27.320	2,344,700
2021-12-30	28.940	29.280	28.590	28.800	27.686	2,367,136
2021-12-29	29.890	29.890	28.570	28.990	27.868	3,354,497
2021-12-28	29.020	29.770	28.550	29.570	28.426	4,576,932
2021-12-27	29.300	29.940	28.000	29.240	28.109	4,638,065
2021-12-24	29.650	30.240	29.140	29.290	28.157	5,018,402
2021-12-23	30.930	31.150	30.050	30.280	29.108	12,980,714
2021-12-22	25.460	29.350	25.460	28.680	27.570	12,467,339
2021-12-21	25.760	26.030	25.100	25.460	24.475	2,182,715
2021-12-20	26.170	26.300	25.220	25.310	24.331	2,084,732
2021-12-17	27.000	27.260	25.870	26.100	25.090	3,556,536
2021-12-16	27.740	28.470	27.010	27.120	26.071	2,853,995
2021-12-15	26.810	27.110	26.660	26.910	25.869	1,458,772
2021-12-14	26.450	27.550	26.450	26.950	25.907	2,679,029
2021-12-13	27.260	27.260	26.600	26.680	25.648	2,604,597
2021-12-10	27.850	27.990	26.940	27.100	26.051	2,640,951
2021-12-09	27.930	28.360	27.640	27.800	26.724	2,966,712
2021-12-08	26.440	28.480	26.210	27.930	26.849	5,575,792
2021-12-07	26.550	26.750	25.500	26.440	25.417	2,514,315
2021-12-06	27.320	27.470	26.310	26.500	25.475	2,717,134
2021-12-03	28.300	28.300	26.600	27.340	26.282	4,955,546
2021-12-02	26.750	29.250	26.300	27.830	26.753	7,983,155
2021-12-01	26.850	27.350	26.460	26.760	25.724	2,725,150
2021-11-30	27.060	27.670	26.800	27.100	26.051	3,889,589
2021-11-29	26.200	27.230	25.480	27.060	26.013	4,726,844
2021-11-26	26.000	26.510	25.800	26.200	25.186	1,959,100
2021-11-25	26.680	26.780	26.000	26.150	25.138	2,332,601
2021-11-24	27.350	27.530	26.320	26.530	25.503	3,798,443
2021-11-23	27.040	27.820	26.620	27.350	26.292	3,696,274
2021-11-22	26.210	26.890	26.060	26.690	25.657	2,373,158
2021-11-19	25.950	26.510	25.810	26.270	25.253	2,068,500
2021-11-18	26.280	26.480	25.660	25.950	24.946	2,579,496
2021-11-17	26.350	26.490	25.890	26.090	25.080	2,544,224
2021-11-16	26.810	26.820	25.920	26.150	25.138	3,562,741
2021-11-15	27.010	27.390	26.610	26.810	25.773	2,975,963
2021-11-12	26.250	27.330	25.980	26.900	25.859	5,067,734
2021-11-11	26.400	26.580	25.800	26.160	25.148	4,471,091
2021-11-10	26.100	26.380	25.650	26.380	25.359	4,443,054

← NewerPage 20 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.