Ningbo Homelink Eco-iTech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 13.650 | 14.100 | 13.620 | 14.000 | 14.000 | 740,520 |
| 2024-07-25 | 13.470 | 13.880 | 13.320 | 13.670 | 13.670 | 548,840 |
| 2024-07-24 | 14.050 | 14.050 | 13.610 | 13.630 | 13.630 | 1,030,240 |
| 2024-07-23 | 14.220 | 14.380 | 14.010 | 14.020 | 14.020 | 1,172,400 |
| 2024-07-22 | 14.160 | 14.390 | 14.040 | 14.150 | 14.150 | 828,480 |
| 2024-07-19 | 14.410 | 14.420 | 13.980 | 14.160 | 14.160 | 1,642,500 |
| 2024-07-18 | 14.420 | 14.500 | 14.040 | 14.400 | 14.400 | 769,940 |
| 2024-07-17 | 14.300 | 14.610 | 14.040 | 14.410 | 14.410 | 983,760 |
| 2024-07-16 | 14.550 | 14.610 | 14.300 | 14.390 | 14.390 | 707,820 |
| 2024-07-15 | 14.730 | 14.820 | 14.420 | 14.490 | 14.490 | 785,480 |
| 2024-07-12 | 14.990 | 15.130 | 14.600 | 14.660 | 14.660 | 1,382,541 |
| 2024-07-11 | 15.030 | 15.170 | 14.690 | 14.990 | 14.990 | 1,319,380 |
| 2024-07-10 | 14.790 | 15.080 | 14.630 | 14.720 | 14.720 | 902,088 |
| 2024-07-09 | 14.560 | 14.990 | 14.500 | 14.870 | 14.870 | 1,996,852 |
| 2024-07-08 | 15.470 | 15.470 | 14.430 | 14.650 | 14.650 | 2,295,624 |
| 2024-07-05 | 15.180 | 15.470 | 15.060 | 15.260 | 15.260 | 1,039,395 |
| 2024-07-04 | 15.780 | 15.880 | 15.190 | 15.320 | 15.320 | 1,258,400 |
| 2024-07-03 | 15.880 | 16.000 | 15.600 | 15.660 | 15.660 | 929,460 |
| 2024-07-02 | 16.070 | 16.180 | 15.770 | 15.880 | 15.880 | 942,015 |
| 2024-07-01 | 15.970 | 16.220 | 15.690 | 16.120 | 16.120 | 1,314,009 |
| 2024-06-28 | 15.900 | 16.300 | 15.890 | 15.960 | 15.960 | 1,303,195 |
| 2024-06-27 | 16.490 | 16.580 | 16.000 | 16.010 | 16.010 | 1,324,840 |
| 2024-06-26 | 16.290 | 16.480 | 16.000 | 16.440 | 16.440 | 1,364,520 |
| 2024-06-25 | 16.310 | 16.660 | 16.110 | 16.290 | 16.290 | 1,661,040 |
| 2024-06-24 | 17.000 | 17.050 | 16.230 | 16.300 | 16.300 | 1,257,880 |
| 2024-06-21 | 17.180 | 17.180 | 16.740 | 17.020 | 17.020 | 441,900 |
| 2024-06-20 | 17.070 | 17.460 | 16.920 | 16.960 | 16.960 | 698,540 |
| 2024-06-19 | 17.690 | 17.690 | 17.050 | 17.120 | 17.120 | 598,500 |
| 2024-06-18 | 17.300 | 17.350 | 17.030 | 17.290 | 17.290 | 637,597 |
| 2024-06-17 | 17.540 | 17.540 | 17.040 | 17.300 | 17.300 | 982,960 |
| 2024-06-14 | 17.640 | 17.840 | 17.360 | 17.540 | 17.540 | 1,218,200 |
| 2024-06-13 | 18.500 | 18.500 | 17.600 | 17.750 | 17.750 | 781,560 |
| 2024-06-12 | 17.630 | 18.030 | 17.620 | 17.950 | 17.950 | 945,310 |
| 2024-06-11 | 16.830 | 17.720 | 16.830 | 17.720 | 17.720 | 1,362,760 |
| 2024-06-07 | 17.220 | 17.570 | 16.940 | 17.000 | 17.000 | 1,625,020 |
| 2024-06-06 | 17.590 | 17.770 | 17.050 | 17.210 | 17.210 | 1,494,140 |
| 2024-06-05 | 18.190 | 18.260 | 17.600 | 17.710 | 17.710 | 733,760 |
| 2024-06-04 | 17.960 | 18.060 | 17.660 | 17.920 | 17.920 | 1,008,360 |
| 2024-06-03 | 18.130 | 18.580 | 17.830 | 18.080 | 18.080 | 1,196,520 |
| 2024-05-31 | 18.100 | 18.330 | 17.910 | 18.260 | 18.260 | 1,066,720 |
| 2024-05-30 | 18.260 | 18.260 | 17.720 | 17.930 | 17.930 | 1,272,080 |
| 2024-05-29 | 18.300 | 18.630 | 17.990 | 18.000 | 18.000 | 1,727,000 |
| 2024-05-28 | 18.630 | 18.930 | 18.370 | 18.390 | 18.390 | 1,568,740 |
| 2024-05-27 | 18.710 | 18.980 | 18.300 | 18.810 | 18.810 | 1,065,354 |
| 2024-05-24 | 18.760 | 18.980 | 18.570 | 18.700 | 18.700 | 963,340 |
| 2024-05-23 | 18.880 | 19.050 | 18.680 | 18.750 | 18.750 | 1,011,720 |
| 2024-05-22 | 19.480 | 19.710 | 18.810 | 19.080 | 18.880 | 2,349,338 |
| 2024-05-21 | 19.500 | 20.110 | 19.290 | 19.440 | 19.236 | 3,602,715 |
| 2024-05-20 | 21.230 | 21.230 | 19.210 | 19.540 | 19.335 | 4,391,614 |
| 2024-05-17 | 21.620 | 21.710 | 21.170 | 21.250 | 21.027 | 1,252,220 |
| 2024-05-16 | 21.600 | 21.950 | 21.470 | 21.620 | 21.393 | 844,380 |
| 2024-05-15 | 21.720 | 22.000 | 21.400 | 21.650 | 21.423 | 1,038,291 |
| 2024-05-14 | 20.980 | 21.720 | 20.810 | 21.720 | 21.492 | 1,524,601 |
| 2024-05-13 | 20.500 | 21.270 | 20.500 | 21.080 | 20.859 | 902,840 |
| 2024-05-10 | 21.220 | 21.330 | 20.820 | 20.860 | 20.641 | 909,296 |
| 2024-05-09 | 21.000 | 21.390 | 20.830 | 21.190 | 20.968 | 811,576 |
| 2024-05-08 | 20.940 | 21.350 | 20.670 | 21.000 | 20.780 | 933,211 |
| 2024-05-07 | 21.000 | 21.380 | 20.550 | 20.940 | 20.721 | 1,221,380 |
| 2024-05-06 | 20.580 | 20.950 | 19.950 | 20.930 | 20.711 | 1,800,130 |
| 2024-04-30 | 19.800 | 20.550 | 19.710 | 19.940 | 19.731 | 1,387,540 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-23 | 0.2000 CNY |
| 2023-04-26 | 0.4800 CNY |
| 2022-06-22 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.