Ningbo Exciton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	17.750	18.160	17.600	18.000	17.638	5,775,000
2025-04-24	18.130	18.130	17.640	17.750	17.393	5,175,900
2025-04-23	17.970	18.190	17.840	18.120	17.755	7,029,550
2025-04-22	17.650	18.070	17.600	17.790	17.432	6,241,295
2025-04-21	17.250	17.930	17.120	17.920	17.559	6,747,931
2025-04-18	17.070	17.320	16.990	17.170	16.825	3,372,500
2025-04-17	16.880	17.360	16.880	17.150	16.805	4,648,081
2025-04-16	17.230	17.400	16.730	17.100	16.756	5,378,162
2025-04-15	17.210	17.450	17.100	17.430	17.079	5,213,129
2025-04-14	17.590	17.780	17.210	17.340	16.991	7,347,462
2025-04-11	16.660	17.350	16.520	17.100	16.756	7,304,289
2025-04-10	16.980	17.350	16.870	16.950	16.609	9,765,900
2025-04-09	15.750	16.580	14.600	16.460	16.129	11,805,200
2025-04-08	15.900	16.550	15.550	16.020	15.698	10,919,553
2025-04-07	18.100	18.400	15.730	15.730	15.413	15,139,713
2025-04-03	20.000	20.340	19.510	19.660	19.264	6,944,500
2025-04-02	20.400	20.610	20.240	20.260	19.852	4,586,150
2025-04-01	20.220	20.800	20.210	20.470	20.058	6,896,120
2025-03-31	20.270	20.290	19.850	20.150	19.745	6,784,726
2025-03-28	20.230	20.680	19.900	20.560	20.146	9,308,712
2025-03-27	20.070	20.390	19.770	20.210	19.803	5,253,357
2025-03-26	20.240	20.430	20.130	20.190	19.784	4,743,685
2025-03-25	20.190	20.420	19.920	20.240	19.833	6,462,100
2025-03-24	20.540	20.950	19.820	20.450	20.038	8,956,556
2025-03-21	20.850	20.900	20.390	20.540	20.127	8,384,450
2025-03-20	21.450	21.540	20.970	20.990	20.568	8,820,325
2025-03-19	21.770	21.780	21.220	21.390	20.960	9,223,595
2025-03-18	21.640	21.990	21.510	21.900	21.459	11,319,562
2025-03-17	21.630	21.650	21.280	21.640	21.205	7,943,029
2025-03-14	21.370	21.670	20.850	21.510	21.077	10,374,881
2025-03-13	22.200	22.200	21.110	21.320	20.891	16,538,316
2025-03-12	22.000	22.650	21.790	22.260	21.812	19,416,430
2025-03-11	21.650	22.190	21.480	21.940	21.499	12,201,061
2025-03-10	21.700	22.100	21.550	22.000	21.557	12,243,022
2025-03-07	21.650	22.700	21.500	21.870	21.430	18,183,600
2025-03-06	21.550	21.980	21.370	21.790	21.352	17,569,350
2025-03-05	21.040	21.220	20.580	21.200	20.773	13,563,430
2025-03-04	20.930	21.150	20.680	21.050	20.626	12,021,459
2025-03-03	21.040	21.430	20.650	20.950	20.528	13,505,200
2025-02-28	22.410	22.710	20.900	20.960	20.538	23,858,046
2025-02-27	23.000	23.160	22.180	22.810	22.351	22,384,096
2025-02-26	23.000	23.440	22.470	22.920	22.459	28,374,023
2025-02-25	22.010	23.480	21.980	23.000	22.537	34,948,132
2025-02-24	22.900	22.910	22.060	22.600	22.145	26,538,200
2025-02-21	22.790	23.200	22.270	22.820	22.361	46,491,300
2025-02-20	20.930	23.500	20.780	23.330	22.861	61,677,406
2025-02-19	19.590	20.380	19.460	20.340	19.931	16,507,472
2025-02-18	20.120	20.290	19.360	19.450	19.059	14,451,527
2025-02-17	19.930	20.330	19.860	20.020	19.617	14,431,044
2025-02-14	20.100	20.480	19.730	19.930	19.529	16,733,806
2025-02-13	20.690	20.770	20.030	20.090	19.686	20,465,900
2025-02-12	20.810	21.070	20.710	20.830	20.411	16,247,144
2025-02-11	21.120	21.200	20.700	20.770	20.352	17,304,606
2025-02-10	20.840	21.480	20.730	21.180	20.754	26,151,731
2025-02-07	20.390	22.000	20.170	20.740	20.323	45,744,126
2025-02-06	18.990	20.400	18.940	20.320	19.911	28,272,626
2025-02-05	18.980	19.300	18.880	19.140	18.755	12,860,950
2025-01-27	19.230	19.360	18.550	18.610	18.236	10,775,600
2025-01-24	18.300	19.130	18.300	19.080	18.696	15,718,480
2025-01-23	18.600	19.040	18.380	18.380	18.010	16,057,902

← NewerPage 7 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.