Ningbo Exciton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	18.960	19.510	18.960	19.380	19.199	7,169,319
2025-07-23	19.250	19.270	18.940	18.950	18.773	5,391,696
2025-07-22	19.320	19.340	19.110	19.270	19.090	5,681,850
2025-07-21	19.230	19.370	19.140	19.350	19.169	5,791,875
2025-07-18	19.370	19.400	19.090	19.230	19.050	5,833,010
2025-07-17	19.150	19.330	19.040	19.330	19.150	6,914,850
2025-07-16	19.010	19.260	18.890	19.110	18.932	4,566,481
2025-07-15	19.100	19.270	18.760	18.980	18.803	5,935,892
2025-07-14	19.000	19.150	18.830	19.100	18.922	5,126,692
2025-07-11	18.950	19.050	18.730	18.940	18.763	5,332,973
2025-07-10	18.940	19.090	18.900	19.000	18.823	3,897,956
2025-07-09	19.190	19.250	18.940	19.000	18.823	5,033,387
2025-07-08	18.800	19.250	18.750	19.230	19.050	6,331,343
2025-07-07	18.880	18.940	18.720	18.800	18.624	3,861,100
2025-07-04	19.080	19.120	18.780	18.810	18.634	5,282,400
2025-07-03	19.060	19.250	18.940	19.130	18.951	4,898,800
2025-07-02	19.320	19.330	18.910	19.070	18.892	5,913,900
2025-07-01	19.480	19.540	19.100	19.330	19.150	7,172,000
2025-06-30	19.450	19.570	19.300	19.490	19.308	9,317,954
2025-06-27	19.290	19.880	19.090	19.400	19.219	16,462,041
2025-06-26	19.490	19.490	19.100	19.200	19.021	12,243,297
2025-06-25	18.880	19.550	18.680	19.550	19.367	17,459,405
2025-06-24	18.630	18.900	18.560	18.880	18.704	8,967,469
2025-06-23	18.000	18.610	17.890	18.610	18.436	7,435,477
2025-06-20	18.490	18.660	18.100	18.110	17.941	5,295,700
2025-06-19	18.410	18.690	18.300	18.490	18.317	8,042,561
2025-06-18	18.060	18.510	18.020	18.500	18.327	7,188,370
2025-06-17	18.270	18.730	18.130	18.370	18.000	6,497,867
2025-06-16	17.800	18.280	17.800	18.270	17.902	4,412,825
2025-06-13	18.120	18.200	17.720	17.900	17.540	5,422,550
2025-06-12	18.070	18.380	18.010	18.280	17.912	6,686,500
2025-06-11	17.910	18.190	17.910	18.080	17.716	3,927,978
2025-06-10	18.160	18.180	17.700	17.920	17.559	4,505,146
2025-06-09	18.050	18.260	18.040	18.180	17.814	3,245,150
2025-06-06	18.170	18.180	17.970	18.070	17.706	3,214,700
2025-06-05	18.050	18.170	17.890	18.170	17.804	3,904,813
2025-06-04	17.800	18.050	17.720	17.980	17.618	3,338,263
2025-06-03	17.650	17.820	17.480	17.770	17.412	2,289,700
2025-05-30	18.000	18.000	17.600	17.630	17.275	3,971,000
2025-05-29	17.770	18.070	17.730	18.050	17.687	3,800,731
2025-05-28	17.780	17.900	17.630	17.720	17.363	2,932,500
2025-05-27	17.820	17.820	17.640	17.720	17.363	3,392,397
2025-05-26	17.730	17.970	17.660	17.890	17.530	3,227,199
2025-05-23	18.010	18.030	17.650	17.670	17.314	3,839,250
2025-05-22	18.280	18.460	17.870	17.870	17.510	4,706,850
2025-05-21	18.530	18.530	18.200	18.240	17.873	3,626,463
2025-05-20	18.380	18.610	18.220	18.530	18.157	4,521,178
2025-05-19	18.350	18.480	18.030	18.380	18.010	4,277,112
2025-05-16	18.290	18.630	18.200	18.440	18.069	4,782,300
2025-05-15	18.600	19.050	18.310	18.440	18.069	6,966,237
2025-05-14	18.680	18.830	18.460	18.630	18.255	4,884,700
2025-05-13	19.050	19.110	18.710	18.750	18.373	4,385,050
2025-05-12	18.710	18.860	18.660	18.810	18.432	4,566,500
2025-05-09	18.840	18.840	18.400	18.540	18.167	4,743,450
2025-05-08	18.600	18.900	18.490	18.840	18.461	5,220,000
2025-05-07	18.860	18.980	18.360	18.610	18.236	6,995,478
2025-05-06	18.300	18.700	18.300	18.700	18.324	6,326,600
2025-04-30	18.060	18.290	18.050	18.200	17.834	5,518,800
2025-04-29	17.850	18.080	17.670	17.860	17.501	3,614,978
2025-04-28	18.030	18.070	17.700	17.780	17.422	3,883,295

← NewerPage 6 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.