Ningbo Exciton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	19.400	19.720	19.380	19.630	19.447	8,581,700
2026-01-16	19.750	19.790	19.260	19.450	19.268	9,768,379
2026-01-15	19.220	19.400	19.070	19.390	19.209	6,833,531
2026-01-14	19.050	19.570	18.930	19.220	19.041	12,044,185
2026-01-13	19.400	19.500	18.980	19.020	18.842	8,688,798
2026-01-12	19.080	19.560	18.970	19.400	19.219	12,983,550
2026-01-09	19.100	19.180	18.880	19.100	18.922	9,201,489
2026-01-08	18.800	19.110	18.750	19.110	18.932	7,012,334
2026-01-07	18.900	19.040	18.740	18.900	18.724	6,043,238
2026-01-06	18.690	19.100	18.660	18.950	18.773	9,908,379
2026-01-05	18.400	18.620	18.390	18.590	18.416	4,893,913
2025-12-31	18.500	18.510	18.260	18.350	18.179	3,387,685
2025-12-30	18.410	18.570	18.300	18.390	18.218	2,629,695
2025-12-29	18.390	18.590	18.310	18.410	18.238	3,020,293
2025-12-26	18.590	18.680	18.400	18.430	18.258	3,346,595
2025-12-25	18.710	18.750	18.440	18.540	18.367	3,747,510
2025-12-24	18.260	18.650	18.260	18.600	18.426	4,100,154
2025-12-23	18.370	18.480	18.250	18.340	18.169	3,462,126
2025-12-22	18.290	18.490	18.200	18.390	18.218	3,918,585
2025-12-19	17.950	18.500	17.950	18.170	18.000	4,956,391
2025-12-18	17.710	18.230	17.630	17.920	17.753	4,992,050
2025-12-17	17.500	17.790	17.210	17.790	17.624	5,432,001
2025-12-16	17.730	17.840	17.420	17.580	17.416	4,197,931
2025-12-15	17.810	17.990	17.650	17.840	17.673	3,324,272
2025-12-12	18.110	18.270	17.850	17.910	17.743	3,893,701
2025-12-11	18.630	18.690	18.030	18.110	17.941	5,133,165
2025-12-10	18.700	18.750	18.520	18.630	18.456	3,505,900
2025-12-09	18.850	18.960	18.700	18.770	18.595	4,292,029
2025-12-08	18.810	18.950	18.720	18.820	18.644	4,589,400
2025-12-05	18.600	18.860	18.440	18.810	18.634	3,700,859
2025-12-04	18.880	18.990	18.580	18.650	18.476	4,161,000
2025-12-03	18.940	19.060	18.720	18.940	18.763	5,321,800
2025-12-02	18.800	19.120	18.660	18.940	18.763	7,926,860
2025-12-01	18.190	18.800	18.160	18.780	18.605	5,643,709
2025-11-28	18.260	18.460	18.220	18.370	18.198	3,005,540
2025-11-27	17.970	18.430	17.930	18.260	18.090	4,099,093
2025-11-26	18.080	18.290	17.920	17.960	17.792	2,327,100
2025-11-25	17.730	18.330	17.730	18.140	17.971	4,834,447
2025-11-24	17.560	17.810	17.330	17.660	17.495	3,801,052
2025-11-21	18.100	18.200	17.390	17.490	17.327	5,221,232
2025-11-20	18.450	18.600	18.160	18.210	18.040	2,855,263
2025-11-19	18.580	18.660	18.250	18.360	18.189	3,613,735
2025-11-18	18.840	18.930	18.540	18.640	18.466	3,725,300
2025-11-17	18.720	18.920	18.680	18.850	18.674	3,440,500
2025-11-14	18.500	19.010	18.450	18.840	18.664	5,945,357
2025-11-13	18.580	18.700	18.520	18.600	18.426	3,912,050
2025-11-12	18.740	18.840	18.480	18.640	18.466	3,543,270
2025-11-11	18.760	18.870	18.710	18.820	18.644	3,649,253
2025-11-10	18.610	18.830	18.560	18.760	18.585	4,204,421
2025-11-07	18.510	18.620	18.430	18.600	18.426	4,071,368
2025-11-06	18.450	18.660	18.400	18.610	18.436	3,726,800
2025-11-05	18.160	18.550	18.100	18.530	18.357	3,836,985
2025-11-04	18.420	18.520	18.250	18.380	18.208	3,274,840
2025-11-03	18.470	18.560	18.300	18.480	18.307	3,562,700
2025-10-31	18.310	18.680	18.300	18.470	18.298	5,751,265
2025-10-30	18.480	19.100	18.340	18.390	18.218	9,731,398
2025-10-29	18.110	18.290	17.950	18.050	17.881	4,424,876
2025-10-28	18.130	18.290	18.110	18.180	18.010	3,023,789
2025-10-27	18.320	18.350	18.070	18.230	18.060	4,984,513
2025-10-24	17.880	18.310	17.800	18.200	18.030	6,368,902

← NewerPage 4 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.