Ningbo Exciton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	18.390	18.730	18.210	18.430	18.059	12,469,552
2025-01-21	18.430	18.700	18.180	18.490	18.118	14,505,850
2025-01-20	17.830	18.720	17.590	18.180	17.814	15,589,607
2025-01-17	17.480	17.740	17.180	17.550	17.197	10,216,000
2025-01-16	17.720	17.830	17.340	17.560	17.207	12,167,013
2025-01-15	17.790	17.910	17.260	17.300	16.952	11,857,745
2025-01-14	16.910	17.830	16.710	17.750	17.393	19,009,703
2025-01-13	17.120	17.260	16.430	16.830	16.491	18,294,776
2025-01-10	19.720	19.780	17.500	17.760	17.403	32,141,450
2025-01-09	19.960	20.620	19.710	19.930	19.529	24,901,460
2025-01-08	20.870	21.060	19.290	20.320	19.911	34,817,081
2025-01-07	20.190	21.290	20.010	21.190	20.764	39,940,795
2025-01-06	19.010	20.760	18.400	20.760	20.342	45,263,462
2025-01-03	19.480	20.360	18.450	19.660	19.264	38,440,554
2025-01-02	19.430	20.290	18.700	19.060	18.676	23,839,178
2024-12-31	19.590	20.440	18.960	19.720	19.323	26,864,723
2024-12-30	19.600	20.290	19.400	19.560	19.166	16,781,213
2024-12-27	20.100	20.230	19.600	19.680	19.284	21,780,107
2024-12-26	19.410	20.980	19.330	20.220	19.813	35,646,899
2024-12-25	18.990	19.990	18.450	19.800	19.402	32,235,380
2024-12-24	18.760	19.000	18.410	18.990	18.608	12,166,840
2024-12-23	19.190	19.420	18.410	18.600	18.226	14,520,166
2024-12-20	18.700	19.800	18.580	19.260	18.872	24,517,403
2024-12-19	17.810	18.740	17.750	18.740	18.363	12,693,081
2024-12-18	17.670	18.350	17.380	18.010	17.648	6,624,458
2024-12-17	18.250	18.250	17.600	17.670	17.314	6,283,562
2024-12-16	18.300	18.570	18.070	18.200	17.834	6,458,450
2024-12-13	18.600	18.800	18.340	18.350	17.981	8,908,288
2024-12-12	18.880	19.030	18.480	18.730	18.353	9,409,583
2024-12-11	18.500	18.870	18.360	18.840	18.461	10,599,093
2024-12-10	18.780	19.260	18.450	18.560	18.187	16,492,963
2024-12-09	18.480	18.500	18.100	18.240	17.873	8,144,650
2024-12-06	18.300	18.540	18.050	18.390	18.020	11,370,661
2024-12-05	17.900	18.300	17.830	18.240	17.873	9,289,831
2024-12-04	18.010	18.280	17.710	17.850	17.491	9,903,795
2024-12-03	17.700	18.430	17.480	18.280	17.912	14,496,049
2024-12-02	17.520	17.770	17.450	17.700	17.344	7,784,250
2024-11-29	17.180	17.620	16.930	17.530	17.177	7,199,885
2024-11-28	17.450	17.560	17.160	17.220	16.873	5,996,385
2024-11-27	17.130	17.550	16.620	17.550	17.197	8,394,100
2024-11-26	17.600	17.810	17.180	17.240	16.893	6,179,735
2024-11-25	17.480	17.750	17.130	17.740	17.383	7,535,117
2024-11-22	18.060	18.500	17.530	17.550	17.197	9,905,460
2024-11-21	18.300	18.440	17.830	18.130	17.765	9,014,926
2024-11-20	18.180	18.550	18.140	18.430	18.059	8,501,695
2024-11-19	17.550	18.360	17.500	18.360	17.991	8,239,195
2024-11-18	18.570	18.650	17.300	17.470	17.118	11,040,338
2024-11-15	18.560	19.080	18.500	18.500	18.128	11,330,511
2024-11-14	19.300	19.420	18.530	18.540	18.167	10,109,958
2024-11-13	19.490	19.680	18.800	19.240	18.853	13,718,489
2024-11-12	19.350	19.880	19.010	19.470	19.078	21,010,291
2024-11-11	18.430	19.470	18.340	19.350	18.961	19,706,793
2024-11-08	18.660	18.660	18.300	18.420	18.049	14,762,353
2024-11-07	17.910	18.300	17.730	18.290	17.922	11,616,611
2024-11-06	18.180	18.740	17.950	18.150	17.785	17,750,195
2024-11-05	17.660	18.030	17.500	17.910	17.550	11,525,602
2024-11-04	16.720	17.540	16.720	17.530	17.177	9,553,595
2024-11-01	17.970	17.970	16.880	16.910	16.570	14,142,744
2024-10-31	17.900	18.160	17.680	18.040	17.677	11,760,935
2024-10-30	17.940	18.270	17.670	17.910	17.550	11,211,351

← NewerPage 8 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.