Ningbo Exciton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.610	19.030	18.610	18.980	18.803	3,757,863
2026-04-21	18.660	18.840	18.500	18.750	18.575	3,435,100
2026-04-20	18.900	18.980	18.730	18.790	18.615	3,817,727
2026-04-17	18.690	19.140	18.690	18.880	18.704	4,637,626
2026-04-16	18.430	18.910	18.300	18.770	18.595	6,088,769
2026-04-15	18.560	18.660	18.320	18.350	18.179	4,125,600
2026-04-14	18.430	18.530	18.280	18.510	18.337	3,901,585
2026-04-13	18.340	18.500	18.230	18.290	18.119	3,298,526
2026-04-10	18.380	18.660	18.380	18.410	18.238	3,382,200
2026-04-09	18.150	18.430	18.080	18.320	18.149	3,972,484
2026-04-08	18.050	18.340	17.860	18.330	18.159	5,880,272
2026-04-07	17.450	17.590	17.330	17.510	17.347	3,150,200
2026-04-03	17.750	17.750	17.390	17.410	17.247	2,794,026
2026-04-02	17.950	17.980	17.460	17.660	17.495	4,080,805
2026-04-01	17.630	17.950	17.630	17.950	17.782	5,190,562
2026-03-31	17.700	17.760	17.250	17.300	17.138	5,809,428
2026-03-30	17.500	17.740	17.300	17.700	17.535	5,020,303
2026-03-27	17.520	17.940	17.480	17.850	17.683	5,455,800
2026-03-26	18.280	18.350	17.650	17.770	17.604	5,667,745
2026-03-25	18.170	18.490	18.170	18.290	18.119	5,836,663
2026-03-24	17.960	18.110	17.450	18.080	17.911	6,901,657
2026-03-23	18.870	18.880	17.400	17.620	17.455	12,345,333
2026-03-20	19.570	19.930	19.150	19.160	18.981	7,209,550
2026-03-19	19.740	19.920	19.460	19.570	19.387	5,696,989
2026-03-18	19.600	20.030	19.360	20.020	19.833	6,057,287
2026-03-17	20.380	20.390	19.530	19.580	19.397	8,547,621
2026-03-16	20.500	20.500	20.010	20.260	20.071	7,126,746
2026-03-13	20.600	20.910	20.480	20.560	20.368	9,168,077
2026-03-12	20.650	20.870	20.380	20.540	20.348	7,085,400
2026-03-11	20.550	20.780	20.500	20.670	20.477	8,230,186
2026-03-10	20.170	20.810	20.170	20.550	20.358	9,881,429
2026-03-09	19.920	20.070	19.340	19.960	19.774	10,178,100
2026-03-06	20.410	20.450	20.070	20.180	19.992	9,445,432
2026-03-05	19.360	20.980	19.360	20.540	20.348	20,755,225
2026-03-04	19.150	19.420	18.910	19.070	18.892	7,544,878
2026-03-03	20.190	20.520	19.250	19.310	19.130	10,515,669
2026-03-02	20.380	20.590	20.030	20.130	19.942	9,132,375
2026-02-27	20.880	20.910	20.560	20.740	20.546	7,062,319
2026-02-26	20.740	20.990	20.640	20.980	20.784	8,094,500
2026-02-25	20.720	20.830	20.580	20.800	20.606	7,319,506
2026-02-24	20.750	20.960	20.400	20.770	20.576	7,850,325
2026-02-13	20.550	20.950	20.500	20.540	20.348	6,581,028
2026-02-12	20.710	20.760	20.460	20.650	20.457	7,063,961
2026-02-11	20.550	21.100	20.430	20.740	20.546	9,421,001
2026-02-10	20.410	20.930	20.350	20.600	20.408	11,117,952
2026-02-09	20.470	20.520	20.030	20.310	20.120	9,349,320
2026-02-06	19.710	20.550	19.700	20.190	20.001	12,353,555
2026-02-05	20.020	20.250	19.820	19.870	19.684	5,833,850
2026-02-04	19.860	20.350	19.760	20.070	19.883	8,880,890
2026-02-03	19.560	19.980	19.560	19.970	19.784	8,643,490
2026-02-02	19.430	19.850	19.350	19.400	19.219	8,490,509
2026-01-30	19.100	19.520	18.890	19.360	19.179	7,275,800
2026-01-29	19.690	19.700	19.040	19.180	19.001	9,571,975
2026-01-28	20.000	20.060	19.670	19.770	19.585	7,804,171
2026-01-27	19.620	20.150	19.400	20.020	19.833	11,284,946
2026-01-26	19.970	20.010	19.480	19.710	19.526	9,668,876
2026-01-23	19.620	20.070	19.600	19.920	19.734	10,961,423
2026-01-22	19.510	19.680	19.430	19.650	19.467	6,497,123
2026-01-21	19.280	19.570	19.240	19.480	19.298	5,413,250
2026-01-20	19.610	19.700	19.210	19.390	19.209	7,434,005

← NewerPage 3 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.