Ningbo Homelink Eco-iTech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 19.800 | 20.550 | 19.710 | 19.940 | 19.731 | 1,387,540 |
| 2024-04-29 | 19.710 | 20.170 | 19.670 | 19.850 | 19.642 | 841,975 |
| 2024-04-26 | 20.020 | 20.430 | 19.610 | 19.700 | 19.494 | 1,358,320 |
| 2024-04-25 | 20.300 | 20.540 | 19.850 | 20.140 | 19.929 | 1,177,381 |
| 2024-04-24 | 18.980 | 20.300 | 18.260 | 20.070 | 19.860 | 2,051,594 |
| 2024-04-23 | 19.000 | 19.000 | 18.580 | 18.980 | 18.781 | 582,875 |
| 2024-04-22 | 19.070 | 19.360 | 18.650 | 18.780 | 18.583 | 581,595 |
| 2024-04-19 | 18.340 | 19.220 | 18.210 | 19.000 | 18.801 | 1,044,119 |
| 2024-04-18 | 18.600 | 18.750 | 17.840 | 18.590 | 18.395 | 1,084,160 |
| 2024-04-17 | 18.560 | 18.570 | 17.880 | 18.350 | 18.158 | 864,700 |
| 2024-04-16 | 18.230 | 18.230 | 17.270 | 17.510 | 17.327 | 1,199,955 |
| 2024-04-15 | 18.830 | 18.860 | 17.920 | 18.510 | 18.316 | 646,580 |
| 2024-04-12 | 18.580 | 19.000 | 18.020 | 18.850 | 18.652 | 770,376 |
| 2024-04-11 | 18.880 | 19.250 | 18.550 | 18.580 | 18.385 | 575,234 |
| 2024-04-10 | 18.630 | 19.090 | 18.500 | 18.950 | 18.751 | 799,260 |
| 2024-04-09 | 17.940 | 18.800 | 17.900 | 18.800 | 18.603 | 832,318 |
| 2024-04-08 | 18.600 | 18.600 | 18.030 | 18.050 | 17.861 | 567,915 |
| 2024-04-03 | 18.570 | 18.880 | 17.620 | 18.580 | 18.385 | 1,402,618 |
| 2024-04-02 | 18.290 | 18.890 | 17.290 | 18.350 | 18.158 | 1,222,572 |
| 2024-04-01 | 17.660 | 18.120 | 17.520 | 18.100 | 17.910 | 525,909 |
| 2024-03-29 | 17.190 | 17.500 | 16.870 | 17.450 | 17.267 | 284,960 |
| 2024-03-28 | 17.420 | 17.680 | 17.000 | 17.190 | 17.010 | 637,040 |
| 2024-03-27 | 17.530 | 17.990 | 17.110 | 17.110 | 16.931 | 834,600 |
| 2024-03-26 | 18.580 | 18.590 | 17.480 | 17.560 | 17.376 | 1,050,660 |
| 2024-03-25 | 17.950 | 18.220 | 17.660 | 18.010 | 17.821 | 755,740 |
| 2024-03-22 | 18.170 | 18.340 | 17.780 | 17.800 | 17.613 | 441,960 |
| 2024-03-21 | 18.660 | 18.660 | 18.180 | 18.240 | 18.049 | 406,180 |
| 2024-03-20 | 18.400 | 18.670 | 18.010 | 18.300 | 18.108 | 755,018 |
| 2024-03-19 | 18.350 | 18.750 | 17.800 | 18.700 | 18.504 | 1,342,043 |
| 2024-03-18 | 17.880 | 18.550 | 17.600 | 18.360 | 18.168 | 1,703,059 |
| 2024-03-15 | 17.470 | 18.200 | 17.290 | 17.930 | 17.742 | 1,114,100 |
| 2024-03-14 | 17.850 | 17.880 | 17.150 | 17.470 | 17.287 | 860,798 |
| 2024-03-13 | 17.520 | 18.250 | 17.440 | 17.900 | 17.712 | 1,524,278 |
| 2024-03-12 | 17.090 | 17.880 | 16.450 | 17.440 | 17.257 | 1,426,659 |
| 2024-03-11 | 15.970 | 16.960 | 15.970 | 16.860 | 16.683 | 1,478,130 |
| 2024-03-08 | 16.040 | 16.210 | 15.960 | 16.140 | 15.971 | 410,380 |
| 2024-03-07 | 16.700 | 17.080 | 16.080 | 16.150 | 15.981 | 1,149,120 |
| 2024-03-06 | 15.700 | 17.060 | 15.700 | 16.760 | 16.584 | 1,464,035 |
| 2024-03-05 | 16.200 | 16.400 | 15.810 | 15.830 | 15.664 | 606,605 |
| 2024-03-04 | 16.370 | 16.590 | 15.760 | 16.190 | 16.020 | 1,145,020 |
| 2024-03-01 | 16.400 | 16.650 | 16.060 | 16.370 | 16.198 | 767,240 |
| 2024-02-29 | 15.360 | 16.560 | 15.340 | 16.300 | 16.129 | 1,089,675 |
| 2024-02-28 | 17.370 | 17.650 | 15.500 | 15.680 | 15.516 | 1,962,588 |
| 2024-02-27 | 17.110 | 17.620 | 16.900 | 17.430 | 17.247 | 1,141,350 |
| 2024-02-26 | 16.270 | 17.470 | 16.110 | 17.370 | 17.188 | 1,858,216 |
| 2024-02-23 | 16.260 | 16.650 | 15.940 | 16.400 | 16.228 | 868,138 |
| 2024-02-22 | 15.690 | 16.210 | 15.520 | 16.190 | 16.020 | 687,071 |
| 2024-02-21 | 16.300 | 16.310 | 15.600 | 15.910 | 15.743 | 1,729,620 |
| 2024-02-20 | 15.090 | 16.490 | 14.760 | 16.090 | 15.921 | 2,151,665 |
| 2024-02-19 | 14.490 | 15.800 | 14.430 | 15.240 | 15.080 | 2,241,537 |
| 2024-02-08 | 12.690 | 14.640 | 11.900 | 14.420 | 14.269 | 3,306,151 |
| 2024-02-07 | 13.130 | 13.160 | 11.800 | 12.270 | 12.141 | 3,862,989 |
| 2024-02-06 | 11.840 | 13.920 | 11.840 | 13.140 | 13.002 | 2,728,046 |
| 2024-02-05 | 14.870 | 14.950 | 12.890 | 13.290 | 13.151 | 2,581,800 |
| 2024-02-02 | 16.120 | 16.420 | 14.540 | 14.870 | 14.714 | 3,059,015 |
| 2024-02-01 | 16.800 | 16.800 | 15.710 | 16.080 | 15.911 | 2,920,720 |
| 2024-01-31 | 17.560 | 17.800 | 16.650 | 16.850 | 16.673 | 1,948,500 |
| 2024-01-30 | 16.810 | 17.700 | 16.340 | 17.250 | 17.069 | 2,574,655 |
| 2024-01-29 | 18.810 | 18.890 | 16.720 | 16.810 | 16.634 | 3,412,512 |
| 2024-01-26 | 19.660 | 19.730 | 18.550 | 18.890 | 18.692 | 2,141,045 |
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.