Ningbo Homelink Eco-iTech Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.970	18.160	17.330	17.990	17.801	1,346,458
2023-05-04	17.900	18.330	17.820	18.000	17.811	1,070,960
2023-04-28	18.200	18.560	18.010	18.100	17.910	1,665,581
2023-04-27	18.450	19.150	18.200	19.000	18.801	1,460,072
2023-04-26	18.710	18.740	18.070	18.380	18.187	1,007,948
2023-04-25	30.530	30.940	29.390	30.120	18.331	1,235,368
2023-04-24	31.000	31.100	30.460	30.600	18.623	1,116,075
2023-04-21	31.650	31.770	30.800	30.950	18.836	922,492
2023-04-20	31.590	31.850	31.410	31.650	19.262	790,212
2023-04-19	32.060	32.200	31.600	31.630	19.250	1,129,204
2023-04-18	32.580	32.580	31.470	32.160	19.572	1,498,947
2023-04-17	32.100	32.640	32.020	32.580	19.828	855,142
2023-04-14	32.100	32.530	31.960	32.080	19.524	770,230
2023-04-13	32.700	32.860	32.210	32.270	19.639	867,025
2023-04-12	32.580	32.920	32.250	32.700	19.901	852,246
2023-04-11	33.600	33.780	32.350	32.580	19.828	1,925,462
2023-04-10	33.070	34.250	33.000	33.570	20.431	1,899,190
2023-04-07	32.250	33.180	32.230	33.070	20.126	1,212,217
2023-04-06	32.380	32.610	32.060	32.430	19.737	794,988
2023-04-04	32.910	33.160	32.200	32.380	19.706	1,489,000
2023-04-03	32.820	32.980	32.700	32.900	20.023	898,814
2023-03-31	32.880	33.100	32.680	32.800	19.962	1,390,744
2023-03-30	33.300	33.300	32.500	32.790	19.956	1,716,907
2023-03-29	32.680	33.450	32.300	33.300	20.266	2,076,120
2023-03-28	33.470	33.580	32.400	32.460	19.755	2,876,139
2023-03-27	34.420	34.430	33.220	33.340	20.291	2,152,395
2023-03-24	35.100	35.450	34.120	34.440	20.960	2,046,483
2023-03-23	36.900	36.900	34.200	34.870	21.222	3,880,638
2023-03-22	36.800	37.600	36.630	36.860	22.433	1,875,438
2023-03-21	35.400	36.650	34.910	36.650	22.305	1,666,889
2023-03-20	34.510	35.330	34.240	35.160	21.398	1,294,542
2023-03-17	34.620	34.800	34.050	34.430	20.954	855,931
2023-03-16	35.180	35.250	34.280	34.300	20.875	1,100,480
2023-03-15	35.380	35.650	35.020	35.180	21.410	1,186,560
2023-03-14	35.780	35.780	34.700	35.390	21.538	1,483,230
2023-03-13	35.660	35.870	35.000	35.490	21.599	1,120,819
2023-03-10	35.680	36.150	35.350	35.880	21.836	1,376,960
2023-03-09	36.560	36.560	35.660	35.880	21.836	1,043,040
2023-03-08	36.220	36.660	35.780	36.200	22.031	1,358,657
2023-03-07	36.930	36.940	36.200	36.390	22.147	1,226,720
2023-03-06	36.960	37.260	36.640	36.780	22.384	1,358,636
2023-03-03	37.210	37.800	36.780	37.050	22.548	1,224,473
2023-03-02	37.690	38.030	37.120	37.310	22.707	1,246,484
2023-03-01	37.940	38.380	37.530	37.840	23.029	1,214,872
2023-02-28	38.060	38.500	37.750	37.940	23.090	1,227,446
2023-02-27	38.790	39.070	37.800	38.060	23.163	1,458,075
2023-02-24	38.640	39.230	38.350	38.780	23.601	1,643,360
2023-02-23	37.760	39.100	37.760	38.730	23.571	1,874,009
2023-02-22	37.270	38.460	37.100	38.200	23.248	1,729,532
2023-02-21	37.800	38.120	36.890	37.260	22.676	1,501,838
2023-02-20	36.980	37.600	36.600	37.380	22.749	1,359,523
2023-02-17	37.210	37.890	36.970	36.990	22.512	971,364
2023-02-16	38.750	38.790	37.300	37.370	22.743	1,202,723
2023-02-15	39.060	39.220	38.300	38.580	23.480	1,373,958
2023-02-14	38.800	39.550	38.520	38.910	23.680	1,303,624
2023-02-13	39.180	39.700	38.120	38.790	23.607	2,403,080
2023-02-10	37.500	39.180	37.020	38.670	23.534	3,096,652
2023-02-09	35.540	37.470	35.500	36.950	22.488	1,830,875
2023-02-08	36.010	36.190	35.440	35.630	21.684	1,115,305
2023-02-07	35.810	36.090	35.650	35.910	21.855	800,201

← NewerPage 15 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.