Ningbo Homelink Eco-iTech Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.230	18.410	18.000	18.050	17.861	1,033,891
2023-07-31	18.910	18.980	18.220	18.290	18.098	1,727,407
2023-07-28	18.400	19.240	18.380	19.000	18.801	1,300,480
2023-07-27	18.700	18.930	18.400	18.470	18.276	701,328
2023-07-26	18.690	19.070	18.630	18.730	18.534	1,164,000
2023-07-25	18.100	18.720	18.100	18.660	18.464	1,290,377
2023-07-24	17.900	18.250	17.880	17.900	17.712	434,040
2023-07-21	17.990	18.280	17.910	18.080	17.891	692,704
2023-07-20	18.310	18.320	17.920	17.990	17.801	432,649
2023-07-19	18.110	18.490	18.110	18.210	18.019	354,040
2023-07-18	18.150	18.300	17.850	18.200	18.009	543,215
2023-07-17	18.240	18.240	17.800	18.140	17.950	835,451
2023-07-14	18.410	18.410	18.130	18.200	18.009	666,650
2023-07-13	18.210	18.590	18.200	18.440	18.247	956,615
2023-07-12	18.400	18.400	18.050	18.230	18.039	829,994
2023-07-11	17.880	18.330	17.630	18.210	18.019	1,242,476
2023-07-10	17.210	17.790	17.210	17.740	17.554	990,815
2023-07-07	17.400	17.560	17.220	17.300	17.119	344,000
2023-07-06	17.550	17.590	17.310	17.400	17.218	564,020
2023-07-05	17.540	17.700	17.390	17.430	17.247	435,080
2023-07-04	17.470	17.680	17.410	17.530	17.346	579,880
2023-07-03	17.680	17.700	17.480	17.520	17.336	665,720
2023-06-30	17.250	17.590	17.110	17.530	17.346	610,500
2023-06-29	17.060	17.390	17.050	17.250	17.069	560,100
2023-06-28	16.900	17.050	16.440	17.000	16.822	491,160
2023-06-27	16.510	16.930	16.410	16.850	16.673	627,993
2023-06-26	16.600	16.860	16.270	16.510	16.337	636,200
2023-06-21	16.840	16.920	16.600	16.600	16.426	467,400
2023-06-20	16.960	17.040	16.730	16.850	16.673	575,772
2023-06-19	17.340	17.340	16.830	16.910	16.733	918,140
2023-06-16	17.290	17.470	17.130	17.180	17.000	523,004
2023-06-15	17.380	17.730	17.130	17.290	17.109	680,882
2023-06-14	17.150	17.360	16.900	17.350	17.168	661,564
2023-06-13	17.130	17.460	16.990	17.040	16.861	684,660
2023-06-12	17.050	17.480	16.780	17.260	17.079	737,900
2023-06-09	17.470	17.610	17.090	17.100	16.921	865,152
2023-06-08	17.510	17.670	17.390	17.450	17.267	595,065
2023-06-07	17.890	18.250	17.580	17.610	17.425	553,198
2023-06-06	18.410	18.610	17.820	17.820	17.633	1,190,760
2023-06-05	18.610	18.620	18.310	18.530	18.336	675,480
2023-06-02	18.680	18.740	18.320	18.560	18.366	907,380
2023-06-01	18.400	18.660	18.140	18.420	18.227	542,466
2023-05-31	18.250	18.650	18.250	18.410	18.217	508,290
2023-05-30	18.510	18.700	18.130	18.360	18.168	870,360
2023-05-29	18.830	18.880	18.520	18.580	18.385	444,291
2023-05-26	18.490	18.880	18.210	18.850	18.652	766,073
2023-05-25	18.510	18.690	18.080	18.360	18.168	580,211
2023-05-24	18.590	18.960	18.430	18.520	18.326	503,620
2023-05-23	18.650	19.340	18.300	18.730	18.534	1,450,573
2023-05-22	18.290	18.760	18.160	18.600	18.405	671,720
2023-05-19	18.200	18.480	18.080	18.270	18.079	505,080
2023-05-18	18.300	18.570	18.150	18.200	18.009	578,850
2023-05-17	18.020	18.380	18.020	18.300	18.108	645,700
2023-05-16	18.240	18.280	17.880	18.020	17.831	602,060
2023-05-15	17.950	18.320	17.820	18.280	18.088	603,480
2023-05-12	18.180	18.330	17.950	18.000	17.811	536,806
2023-05-11	17.840	18.360	17.710	18.220	18.029	956,955
2023-05-10	17.560	18.020	17.300	17.820	17.633	710,939
2023-05-09	17.760	18.330	17.560	17.610	17.425	1,054,351
2023-05-08	18.050	18.250	17.500	17.670	17.485	924,020

← NewerPage 14 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.