Ningbo Exciton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	19.890	20.080	19.470	19.590	19.590	7,838,498
2026-10-20	19.220	20.030	19.000	19.640	19.640	9,514,900
2026-10-19	19.050	19.350	18.550	19.190	19.190	7,844,200
2026-10-16	20.110	20.190	19.150	19.300	19.300	9,686,351
2026-10-15	19.910	20.200	19.630	19.700	19.700	9,413,300
2026-10-14	20.840	21.350	20.540	20.640	20.640	7,548,700
2026-10-13	20.380	21.300	19.730	20.990	20.990	10,626,624
2026-10-12	21.360	21.500	20.860	20.860	20.860	7,137,200
2026-10-09	22.080	22.320	20.620	21.540	21.540	13,960,245
2026-10-08	23.450	23.680	22.110	22.330	22.330	11,915,006
2026-09-30	24.130	24.640	23.210	23.390	23.390	13,824,165
2026-09-29	24.180	24.400	23.830	23.970	23.970	11,536,980
2026-09-28	26.060	26.290	23.990	24.270	24.270	18,705,599
2026-09-24	27.560	28.110	26.030	26.140	26.140	25,358,957
2026-09-23	26.340	27.880	26.100	27.570	27.570	34,466,609
2026-09-22	26.250	27.770	26.000	26.320	26.320	30,796,602
2026-09-21	25.660	26.250	25.360	25.560	25.560	14,434,652
2026-09-18	25.810	26.350	25.300	25.690	25.640	18,183,262
2026-09-17	25.790	26.050	25.220	25.300	25.251	12,340,154
2026-09-16	25.110	26.340	24.800	25.970	25.920	19,390,870
2026-09-15	25.380	26.170	24.900	25.000	24.951	15,689,791
2026-09-14	23.990	25.970	23.720	25.710	25.660	19,769,385
2026-09-11	24.450	24.700	23.350	24.560	24.512	12,762,087
2026-09-10	25.000	25.420	24.710	25.010	24.961	9,124,512
2026-09-09	25.260	25.580	24.960	25.360	25.311	13,136,238
2026-09-08	25.620	26.080	25.010	25.330	25.281	18,475,725
2026-09-07	24.500	26.020	24.470	25.920	25.870	20,400,422
2026-09-04	25.820	26.520	24.120	24.390	24.343	18,798,872
2026-09-03	25.070	25.980	24.560	25.800	25.750	16,680,010
2026-09-02	24.750	25.090	24.420	24.890	24.842	14,141,992
2026-09-01	26.820	26.860	25.250	25.600	25.550	21,191,061
2026-08-31	27.250	27.630	26.010	26.990	26.938	24,279,319
2026-08-28	28.310	29.450	27.720	27.890	27.836	21,838,113
2026-08-27	27.820	29.050	27.690	28.590	28.534	24,008,727
2026-08-26	28.660	28.690	27.500	27.820	27.766	16,997,227
2026-08-25	28.000	29.000	27.490	28.540	28.485	19,074,327
2026-08-24	28.760	29.290	27.380	28.490	28.435	18,860,691
2026-08-21	27.700	29.500	27.520	28.990	28.934	21,833,341
2026-08-20	28.210	29.130	27.120	28.100	28.045	19,836,235
2026-08-19	28.400	29.930	27.790	27.990	27.936	24,978,416
2026-08-18	30.980	32.010	29.620	30.130	30.071	32,660,151
2026-08-17	28.500	31.580	27.660	31.500	31.439	42,910,003
2026-08-14	27.360	29.110	27.000	27.700	27.646	34,234,802
2026-08-13	29.200	29.580	26.880	26.900	26.848	26,948,959
2026-08-12	26.270	28.650	26.270	28.650	28.594	26,102,723
2026-08-11	27.310	27.680	26.180	26.640	26.588	22,046,164
2026-08-10	27.800	28.880	26.090	28.210	28.155	29,189,922
2026-08-07	25.030	28.520	24.450	26.950	26.898	27,471,586
2026-08-06	24.130	25.500	24.090	25.180	25.131	15,200,389
2026-08-05	23.700	24.930	23.600	24.520	24.472	19,440,520
2026-08-04	22.720	24.360	22.340	24.050	24.003	21,791,115
2026-08-03	21.580	22.830	21.130	22.650	22.606	20,876,117
2026-07-31	23.110	23.480	21.640	21.730	21.688	21,300,588
2026-07-30	22.810	23.350	21.000	21.280	21.239	19,361,507
2026-07-29	24.000	24.180	21.880	23.190	23.145	25,678,807
2026-07-28	24.500	26.210	23.910	24.230	24.183	16,672,746
2026-07-27	24.210	25.090	23.180	25.030	24.981	15,028,313
2026-07-24	24.500	25.670	24.290	24.440	24.392	13,641,981
2026-07-23	25.930	26.230	24.860	25.160	25.111	17,956,441
2026-07-22	27.880	28.890	25.410	25.980	25.929	27,742,632

Page 1 of 5 · 243 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.