Ningbo Homelink Eco-iTech Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.450	17.630	17.350	17.520	17.336	447,940
2023-10-31	17.540	17.670	17.410	17.520	17.336	568,020
2023-10-30	17.550	17.790	17.100	17.590	17.406	1,741,831
2023-10-27	16.550	18.050	16.490	17.670	17.485	3,176,037
2023-10-26	16.160	16.510	16.000	16.490	16.317	766,323
2023-10-25	16.260	16.350	16.040	16.150	15.981	565,963
2023-10-24	15.770	16.150	15.650	16.100	15.931	1,096,891
2023-10-23	16.110	16.180	15.600	15.650	15.486	1,141,093
2023-10-20	16.320	16.550	16.100	16.190	16.020	502,380
2023-10-19	16.390	16.670	16.120	16.320	16.149	631,809
2023-10-18	16.820	16.820	16.360	16.390	16.218	382,980
2023-10-17	16.610	16.820	16.500	16.750	16.574	367,807
2023-10-16	16.730	16.910	16.560	16.670	16.495	574,500
2023-10-13	17.000	17.000	16.600	16.660	16.485	833,390
2023-10-12	17.040	17.120	16.660	17.030	16.852	693,395
2023-10-11	16.860	17.120	16.100	16.960	16.782	877,714
2023-10-10	17.040	17.130	16.720	16.790	16.614	746,500
2023-10-09	17.180	17.320	16.960	17.050	16.871	900,611
2023-09-28	17.100	17.350	17.080	17.280	17.099	350,405
2023-09-27	17.080	17.250	16.850	17.110	16.931	452,728
2023-09-26	17.200	17.200	16.950	17.010	16.832	431,177
2023-09-25	17.350	17.390	17.000	17.200	17.020	624,560
2023-09-22	17.330	17.460	17.090	17.320	17.138	637,745
2023-09-21	17.300	17.600	17.180	17.260	17.079	693,080
2023-09-20	17.380	17.900	17.260	17.300	17.119	1,116,414
2023-09-19	17.780	17.780	17.250	17.310	17.129	736,559
2023-09-18	17.270	17.850	17.060	17.710	17.524	952,120
2023-09-15	17.430	17.590	17.030	17.150	16.970	635,340
2023-09-14	17.810	18.240	17.230	17.350	17.168	990,440
2023-09-13	18.050	18.060	17.630	17.740	17.554	551,420
2023-09-12	18.150	18.220	17.870	17.970	17.782	603,474
2023-09-11	18.250	18.390	18.020	18.080	17.891	818,255
2023-09-08	18.500	18.530	18.100	18.180	17.989	812,740
2023-09-07	18.710	18.770	18.400	18.460	18.267	771,141
2023-09-06	18.630	18.750	18.550	18.640	18.445	852,430
2023-09-05	18.680	18.750	18.480	18.630	18.435	1,097,110
2023-09-04	18.010	18.720	18.010	18.680	18.484	1,096,040
2023-09-01	18.240	18.400	18.030	18.360	18.168	894,242
2023-08-31	17.930	18.240	17.750	18.170	17.980	1,105,780
2023-08-30	17.510	17.900	17.510	17.860	17.673	986,000
2023-08-29	16.430	17.490	16.380	17.410	17.228	1,463,835
2023-08-28	16.800	17.090	16.600	16.670	16.495	1,276,881
2023-08-25	16.510	16.620	16.110	16.160	15.991	844,547
2023-08-24	16.910	17.180	16.240	16.470	16.297	868,875
2023-08-23	16.860	16.920	16.540	16.630	16.456	495,035
2023-08-22	17.230	17.340	16.560	16.780	16.604	1,094,823
2023-08-21	17.330	17.580	17.210	17.220	17.040	507,700
2023-08-18	17.380	17.580	17.240	17.240	17.059	582,320
2023-08-17	17.020	17.330	16.810	17.310	17.129	599,060
2023-08-16	17.140	17.400	17.000	17.010	16.832	615,551
2023-08-15	17.190	17.740	17.060	17.150	16.970	777,280
2023-08-14	17.270	17.440	16.850	17.100	16.921	935,145
2023-08-11	17.210	17.420	17.150	17.350	17.168	759,183
2023-08-10	17.360	17.360	17.030	17.230	17.049	439,480
2023-08-09	17.160	17.310	17.000	17.150	16.970	409,640
2023-08-08	17.350	17.350	16.980	17.160	16.980	673,860
2023-08-07	17.690	17.900	17.060	17.160	16.980	924,782
2023-08-04	18.370	18.430	17.640	17.650	17.465	1,036,320
2023-08-03	18.060	18.200	17.940	18.010	17.821	539,468
2023-08-02	17.990	18.400	17.910	18.080	17.891	641,574

← NewerPage 13 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.