Ningbo Exciton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	18.350	18.680	17.860	17.890	17.530	13,901,228
2024-10-28	18.400	18.680	18.130	18.370	18.000	15,009,763
2024-10-25	18.400	18.790	17.580	18.600	18.226	25,980,368
2024-10-24	19.010	19.280	18.720	19.110	18.725	10,195,916
2024-10-23	19.200	19.530	19.010	19.110	18.725	13,827,700
2024-10-22	19.210	19.880	18.860	19.480	19.088	18,979,736
2024-10-21	19.000	19.550	18.600	19.200	18.814	20,858,441
2024-10-18	18.000	19.120	17.810	18.670	18.294	19,120,983
2024-10-17	17.910	18.580	17.830	17.960	17.599	12,451,949
2024-10-16	17.830	18.250	17.550	17.820	17.461	11,076,838
2024-10-15	17.860	18.880	17.610	18.120	17.755	18,287,763
2024-10-14	17.050	18.090	16.860	18.070	17.706	15,624,561
2024-10-11	18.010	18.060	16.550	16.880	16.540	15,598,301
2024-10-10	18.710	19.180	18.000	18.180	17.814	16,313,311
2024-10-09	19.500	20.330	18.470	18.480	18.108	27,556,480
2024-10-08	21.100	21.100	18.880	20.620	20.205	32,488,831
2024-09-30	16.230	17.980	15.660	17.680	17.324	28,071,854
2024-09-27	14.380	15.550	14.300	15.360	15.051	17,196,113
2024-09-26	13.640	14.200	13.630	14.180	13.895	9,001,886
2024-09-25	13.800	14.050	13.630	13.730	13.454	9,899,650
2024-09-24	13.280	13.660	13.050	13.650	13.375	11,720,914
2024-09-23	13.300	13.520	13.180	13.200	12.934	4,927,200
2024-09-20	13.450	13.450	13.220	13.380	13.111	4,209,000
2024-09-19	13.390	13.570	13.250	13.430	13.160	7,695,739
2024-09-18	13.560	13.670	13.150	13.300	13.032	4,317,700
2024-09-13	13.810	13.880	13.500	13.550	13.277	5,949,145
2024-09-12	14.350	14.430	13.830	13.860	13.581	6,860,500
2024-09-11	14.380	14.480	14.200	14.310	14.022	4,387,300
2024-09-10	14.490	14.590	14.000	14.460	14.169	7,050,100
2024-09-09	14.380	14.510	14.220	14.470	14.179	7,116,752
2024-09-06	15.240	15.270	14.340	14.390	14.100	14,372,263
2024-09-05	15.490	15.550	15.120	15.260	14.953	10,444,813
2024-09-04	15.170	15.630	15.020	15.570	15.257	13,100,245
2024-09-03	15.800	16.160	15.750	15.960	15.639	12,444,068
2024-09-02	16.170	16.380	15.820	15.880	15.560	17,184,536
2024-08-30	15.680	16.610	15.650	16.220	15.894	28,327,741
2024-08-29	14.860	15.720	14.780	15.610	15.296	18,698,758
2024-08-28	15.000	15.300	14.750	15.020	14.718	14,284,303
2024-08-27	15.810	15.810	15.040	15.090	14.786	24,895,276
2024-08-26	15.160	16.300	15.160	16.200	15.874	26,186,261
2024-08-23	14.640	15.450	14.540	15.210	14.904	14,047,000
2024-08-22	15.010	15.030	14.590	14.690	14.394	6,550,409
2024-08-21	14.850	15.250	14.850	15.010	14.708	6,605,218
2024-08-20	14.970	15.310	14.930	15.000	14.698	8,147,773
2024-08-19	15.230	15.390	15.000	15.030	14.728	9,782,435
2024-08-16	14.780	15.480	14.730	15.200	14.894	14,832,015
2024-08-15	14.360	14.870	14.360	14.820	14.522	9,488,660
2024-08-14	14.590	14.650	14.360	14.480	14.189	6,303,300
2024-08-13	14.000	14.550	13.950	14.540	14.247	6,734,950
2024-08-12	14.200	14.370	13.980	14.010	13.728	4,005,800
2024-08-09	14.050	14.400	14.050	14.250	13.963	3,478,245
2024-08-08	14.190	14.220	13.740	14.030	13.748	3,790,227
2024-08-07	14.130	14.380	14.120	14.230	13.944	3,426,427
2024-08-06	13.980	14.250	13.970	14.240	13.953	3,680,345
2024-08-05	14.130	14.380	13.830	13.870	13.591	5,427,545
2024-08-02	14.550	14.730	14.290	14.310	14.022	6,225,100
2024-08-01	14.820	14.880	14.650	14.690	14.394	6,142,845
2024-07-31	14.330	14.890	14.290	14.810	14.512	7,618,795
2024-07-30	14.310	14.480	14.120	14.360	14.071	4,647,995
2024-07-29	14.170	14.460	14.050	14.360	14.071	5,020,200

← NewerPage 9 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.