Ningbo Exciton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	27.470	28.820	23.750	28.580	28.524	30,048,157
2026-07-20	28.120	28.210	25.260	26.890	26.838	25,079,638
2026-07-17	30.280	30.300	27.020	27.090	27.037	19,577,638
2026-07-16	29.280	31.080	29.270	30.310	30.251	22,575,858
2026-07-15	34.000	34.590	29.910	29.960	29.902	30,571,232
2026-07-14	28.600	33.400	27.540	33.400	33.335	33,303,655
2026-07-13	30.040	30.980	27.600	27.830	27.776	21,001,345
2026-07-10	34.320	35.240	30.710	30.710	30.650	23,145,283
2026-07-09	33.100	34.190	31.200	33.900	33.834	18,891,725
2026-07-08	35.480	35.550	31.910	32.110	32.048	21,285,326
2026-07-07	37.000	37.990	34.730	35.100	35.032	20,141,735
2026-07-06	37.820	38.980	35.980	37.860	37.786	26,881,846
2026-07-03	39.400	39.580	36.660	37.080	37.008	23,178,531
2026-07-02	40.560	41.500	38.690	38.990	38.914	31,648,230
2026-07-01	36.590	43.380	36.210	42.240	42.158	48,349,413
2026-06-30	32.980	37.170	32.780	36.950	36.878	44,634,472
2026-06-29	31.780	33.490	29.680	32.860	32.796	40,660,383
2026-06-26	30.390	33.780	30.100	31.780	31.718	37,688,425
2026-06-25	30.890	31.630	30.100	30.550	30.491	25,008,670
2026-06-24	31.030	32.560	30.100	31.200	31.139	26,442,865
2026-06-23	32.550	33.850	31.200	31.340	31.279	25,373,954
2026-06-22	35.940	35.950	32.190	33.390	33.325	34,034,459
2026-06-18	34.230	34.760	33.080	34.410	34.343	36,348,310
2026-06-17	32.570	35.790	32.420	35.100	35.032	40,954,517
2026-06-16	33.880	35.400	32.800	34.250	34.183	44,472,752
2026-06-15	34.180	36.160	32.770	35.190	35.122	43,303,219
2026-06-12	30.000	33.370	28.810	32.260	32.197	48,253,697
2026-06-11	25.980	29.740	25.980	29.000	28.944	37,900,526
2026-06-10	26.110	27.550	25.690	27.000	26.748	29,186,251
2026-06-09	26.250	27.090	25.210	26.630	26.381	26,609,437
2026-06-08	25.680	26.860	25.410	25.950	25.708	21,676,302
2026-06-05	26.500	27.990	26.000	26.960	26.708	31,747,000
2026-06-04	24.690	27.320	24.550	26.960	26.708	36,881,921
2026-06-03	24.420	25.870	24.420	25.190	24.955	29,335,062
2026-06-02	22.820	25.500	22.570	24.680	24.450	35,163,569
2026-06-01	23.820	24.070	22.870	23.000	22.785	20,209,020
2026-05-29	25.080	25.500	23.280	23.510	23.290	34,005,480
2026-05-28	22.160	25.690	22.080	25.090	24.856	47,260,394
2026-05-27	22.740	23.320	22.200	22.370	22.161	20,115,606
2026-05-26	23.010	23.250	22.500	22.900	22.686	22,056,906
2026-05-25	23.600	23.980	22.720	23.340	23.122	34,863,127
2026-05-22	21.990	23.200	21.200	23.090	22.874	36,617,308
2026-05-21	21.730	23.720	21.730	21.910	21.705	36,604,940
2026-05-20	20.110	22.550	19.980	21.720	21.517	29,597,583
2026-05-19	19.970	20.260	19.660	20.200	20.011	6,616,125
2026-05-18	20.000	20.110	19.610	19.890	19.704	5,845,200
2026-05-15	20.300	20.460	19.900	20.130	19.942	7,064,209
2026-05-14	20.500	20.680	20.280	20.330	20.140	7,463,603
2026-05-13	20.330	20.530	20.150	20.430	20.239	5,416,701
2026-05-12	20.540	20.670	20.230	20.340	20.150	6,614,716
2026-05-11	20.510	20.750	20.260	20.670	20.477	10,369,530
2026-05-08	19.900	20.730	19.740	20.490	20.299	11,949,281
2026-05-07	19.890	20.020	19.730	19.920	19.734	6,927,624
2026-05-06	19.290	20.140	19.290	19.910	19.724	11,511,905
2026-04-30	18.980	19.180	18.910	19.050	18.872	6,501,668
2026-04-29	18.530	19.160	18.450	18.940	18.763	6,883,726
2026-04-28	19.010	19.090	18.440	18.530	18.357	5,463,950
2026-04-27	18.400	19.150	18.360	18.970	18.793	6,916,595
2026-04-24	18.630	18.690	18.300	18.400	18.228	3,967,505
2026-04-23	18.950	19.000	18.530	18.630	18.456	3,767,307

← NewerPage 2 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.