Ningbo Exciton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.580	17.800	17.390	17.790	17.624	3,802,800
2025-10-22	17.710	17.850	17.600	17.650	17.485	2,737,400
2025-10-21	17.540	17.800	17.460	17.750	17.584	3,649,145
2025-10-20	17.460	17.570	17.330	17.450	17.287	2,981,093
2025-10-17	17.820	17.940	17.260	17.300	17.138	5,329,608
2025-10-16	18.120	18.130	17.790	17.850	17.683	4,298,882
2025-10-15	18.060	18.180	17.780	18.160	17.990	5,684,245
2025-10-14	18.440	18.620	17.970	18.040	17.872	7,112,279
2025-10-13	18.180	18.480	17.670	18.400	18.228	7,837,616
2025-10-10	19.130	19.190	18.730	18.780	18.605	9,061,254
2025-10-09	19.030	19.350	18.960	19.230	19.050	6,882,068
2025-09-30	19.010	19.230	18.910	18.930	18.753	5,591,131
2025-09-29	18.950	19.170	18.710	19.030	18.852	6,628,750
2025-09-26	19.110	19.630	18.630	19.030	18.852	11,577,338
2025-09-25	19.380	19.470	19.050	19.070	18.892	6,770,063
2025-09-24	19.090	19.330	18.850	19.330	19.150	7,073,070
2025-09-23	19.500	19.550	18.600	19.110	18.932	10,941,370
2025-09-22	19.550	19.680	19.340	19.480	19.298	6,765,330
2025-09-19	19.320	19.750	19.200	19.540	19.358	9,918,008
2025-09-18	19.370	19.760	19.050	19.260	19.080	9,771,197
2025-09-17	19.080	19.710	19.080	19.420	19.239	8,677,501
2025-09-16	18.990	19.150	18.840	19.130	18.951	4,845,663
2025-09-15	19.060	19.140	18.790	18.960	18.783	5,316,120
2025-09-12	18.820	19.350	18.700	19.010	18.833	7,398,260
2025-09-11	18.350	18.840	18.160	18.840	18.664	5,886,467
2025-09-10	18.440	18.620	18.280	18.330	18.159	4,180,153
2025-09-09	18.870	19.000	18.400	18.440	18.268	5,144,736
2025-09-08	18.760	18.990	18.610	18.980	18.803	6,211,156
2025-09-05	18.280	18.770	18.280	18.760	18.585	6,478,460
2025-09-04	18.510	18.860	18.000	18.320	18.149	8,368,700
2025-09-03	18.870	18.950	18.440	18.500	18.327	6,968,900
2025-09-02	19.520	19.560	18.700	18.930	18.753	11,604,127
2025-09-01	19.570	19.790	19.420	19.610	19.427	7,907,812
2025-08-29	19.810	19.900	19.500	19.570	19.387	9,770,027
2025-08-28	19.720	19.990	19.100	19.800	19.615	12,729,000
2025-08-27	20.400	20.500	19.670	19.720	19.536	17,002,572
2025-08-26	20.340	20.650	20.230	20.500	20.309	10,232,920
2025-08-25	20.530	20.700	20.250	20.400	20.210	12,961,729
2025-08-22	20.400	20.690	20.340	20.510	20.319	11,056,161
2025-08-21	20.780	21.180	20.370	20.500	20.309	16,137,246
2025-08-20	20.210	20.690	20.110	20.660	20.467	11,167,441
2025-08-19	20.470	20.470	20.120	20.230	20.041	9,319,529
2025-08-18	19.900	20.500	19.880	20.470	20.279	15,170,858
2025-08-15	19.640	20.200	19.610	20.200	20.011	11,010,100
2025-08-14	20.040	20.070	19.600	19.690	19.506	8,347,271
2025-08-13	19.880	20.150	19.800	20.050	19.863	8,850,527
2025-08-12	19.990	19.990	19.700	19.880	19.694	6,413,113
2025-08-11	19.570	19.960	19.510	19.900	19.714	9,918,410
2025-08-08	19.510	19.580	19.340	19.530	19.348	5,375,257
2025-08-07	19.600	19.730	19.400	19.520	19.338	6,666,260
2025-08-06	19.620	19.650	19.430	19.580	19.397	7,992,245
2025-08-05	19.350	19.470	19.280	19.460	19.278	5,814,092
2025-08-04	19.050	19.340	18.880	19.330	19.150	5,807,356
2025-08-01	18.950	19.260	18.880	19.050	18.872	5,183,428
2025-07-31	19.230	19.470	18.820	18.930	18.753	7,075,509
2025-07-30	19.530	19.550	19.070	19.230	19.050	6,424,430
2025-07-29	19.610	19.730	19.370	19.530	19.348	6,249,179
2025-07-28	19.550	19.650	19.390	19.600	19.417	6,114,408
2025-07-25	19.420	19.470	19.270	19.450	19.268	5,740,947
2025-07-24	18.960	19.510	18.960	19.380	19.199	7,169,319

← NewerPage 5 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.