Ningbo Homelink Eco-iTech Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.900	19.900	18.870	19.630	19.424	2,847,194
2024-01-24	19.440	20.300	19.200	20.000	19.790	3,525,713
2024-01-23	19.950	19.950	19.000	19.480	19.276	3,847,992
2024-01-22	20.760	20.760	19.390	19.700	19.494	3,908,000
2024-01-19	19.000	21.180	19.000	20.470	20.255	5,702,044
2024-01-18	19.250	20.340	18.700	19.900	19.691	6,882,806
2024-01-17	18.360	19.800	18.360	19.140	18.939	5,204,319
2024-01-16	19.000	19.300	18.030	18.470	18.276	2,601,405
2024-01-15	19.010	19.010	19.010	19.010	18.811	0
2024-01-12	17.900	19.040	17.700	19.010	18.811	3,735,059
2024-01-11	16.940	18.180	16.650	17.950	17.762	3,561,836
2024-01-10	16.600	17.150	16.440	16.750	16.574	1,712,903
2024-01-09	16.400	16.550	16.260	16.440	16.268	977,537
2024-01-08	16.680	16.680	16.250	16.320	16.149	936,319
2024-01-05	16.770	17.080	16.580	16.650	16.476	1,025,235
2024-01-04	16.840	16.850	16.620	16.850	16.673	626,684
2024-01-03	16.880	16.980	16.610	16.810	16.634	1,028,293
2024-01-02	17.040	17.130	16.850	16.930	16.753	1,006,356
2023-12-29	16.720	17.070	16.710	16.980	16.802	839,973
2023-12-28	16.650	16.940	16.600	16.710	16.535	1,080,808
2023-12-27	16.700	16.880	16.600	16.650	16.476	634,226
2023-12-26	17.000	17.140	16.670	16.690	16.515	892,352
2023-12-25	17.250	17.340	16.900	17.150	16.970	1,034,244
2023-12-22	17.670	17.770	17.250	17.350	17.168	2,667,066
2023-12-21	17.720	18.530	17.600	18.520	18.326	3,129,026
2023-12-20	18.430	18.430	17.740	17.780	17.594	2,550,772
2023-12-19	18.250	18.490	18.170	18.430	18.237	428,357
2023-12-18	18.430	18.510	18.210	18.260	18.069	846,940
2023-12-15	18.600	18.710	18.260	18.430	18.237	714,715
2023-12-14	18.800	18.810	18.490	18.570	18.375	793,280
2023-12-13	18.800	18.990	18.460	18.540	18.346	928,120
2023-12-12	18.600	19.150	18.600	18.780	18.583	1,338,570
2023-12-11	18.400	18.530	18.070	18.450	18.257	944,260
2023-12-08	18.790	18.790	18.270	18.270	18.079	962,780
2023-12-07	18.980	18.980	18.460	18.620	18.425	788,975
2023-12-06	18.850	19.000	18.690	18.760	18.563	837,001
2023-12-05	18.870	18.980	18.620	18.860	18.662	1,047,540
2023-12-04	18.890	18.930	18.660	18.870	18.672	908,790
2023-12-01	18.750	19.070	18.680	18.880	18.682	985,278
2023-11-30	18.610	18.880	18.560	18.870	18.672	1,251,115
2023-11-29	19.000	19.000	18.510	18.690	18.494	1,181,980
2023-11-28	18.130	18.760	18.110	18.690	18.494	1,987,680
2023-11-27	18.390	18.570	17.880	18.250	18.059	2,183,139
2023-11-24	18.810	19.080	18.410	18.450	18.257	3,115,308
2023-11-23	17.990	20.200	17.870	19.080	18.880	6,215,921
2023-11-22	18.320	18.330	17.810	17.900	17.712	1,519,501
2023-11-21	17.920	18.200	17.840	17.860	17.673	1,298,319
2023-11-20	18.150	18.150	17.750	17.930	17.742	1,121,143
2023-11-17	18.270	18.350	17.960	18.060	17.871	1,667,792
2023-11-16	18.420	18.810	18.290	18.460	18.267	2,459,091
2023-11-15	17.890	18.910	17.880	18.720	18.524	3,716,392
2023-11-14	18.320	18.320	17.600	17.870	17.683	3,202,065
2023-11-13	17.680	18.550	17.300	18.400	18.207	3,764,947
2023-11-10	17.170	17.380	17.050	17.270	17.089	505,600
2023-11-09	17.340	17.370	17.160	17.240	17.059	426,220
2023-11-08	17.470	17.620	17.110	17.190	17.010	700,980
2023-11-07	17.270	17.540	17.060	17.350	17.168	748,580
2023-11-06	17.140	17.490	17.140	17.270	17.089	631,660
2023-11-03	17.260	17.550	17.060	17.140	16.960	753,641
2023-11-02	17.550	17.830	17.200	17.220	17.040	750,844

← NewerPage 12 of 20 · 1,179 trading daysOlder →

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.