Ningbo Homelink Eco-iTech Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	36.060	36.610	35.810	35.810	21.794	888,510
2023-02-03	36.590	36.590	35.810	36.300	22.092	1,242,352
2023-02-02	36.810	37.280	36.150	36.590	22.268	1,645,883
2023-02-01	37.960	38.000	36.750	37.000	22.518	2,003,148
2023-01-31	37.110	38.000	36.800	38.000	23.127	1,486,513
2023-01-30	36.590	37.900	36.590	37.240	22.664	1,523,136
2023-01-20	36.310	36.590	35.940	36.460	22.189	838,905
2023-01-19	36.630	36.900	36.220	36.300	22.092	1,199,040
2023-01-18	36.800	37.480	36.310	36.400	22.153	1,698,361
2023-01-17	36.720	36.890	36.060	36.530	22.232	1,172,977
2023-01-16	36.620	36.840	36.020	36.360	22.128	1,778,068
2023-01-13	36.780	37.200	36.400	36.610	22.281	1,294,958
2023-01-12	36.000	37.200	36.000	37.050	22.548	1,975,657
2023-01-11	37.000	37.000	36.000	36.150	22.001	1,229,041
2023-01-10	36.250	36.900	35.770	36.680	22.323	1,602,718
2023-01-09	35.980	36.400	35.820	36.200	22.031	1,464,000
2023-01-06	35.290	36.610	35.280	35.850	21.818	1,682,980
2023-01-05	34.400	35.670	34.120	35.630	21.684	2,053,758
2023-01-04	34.580	34.940	34.090	34.750	21.149	1,213,643
2023-01-03	32.220	34.760	32.200	34.440	20.960	2,115,723
2022-12-30	33.030	33.220	32.820	33.110	20.151	555,942
2022-12-29	33.370	33.640	32.880	33.030	20.102	616,323
2022-12-28	33.140	33.570	32.650	33.150	20.175	896,480
2022-12-27	32.670	33.600	32.630	33.500	20.388	978,643
2022-12-26	31.630	33.410	31.240	32.970	20.065	1,277,524
2022-12-23	32.210	33.210	31.000	31.630	19.250	1,234,470
2022-12-22	32.990	33.400	32.120	32.210	19.603	1,030,720
2022-12-21	33.260	33.300	32.500	32.720	19.913	854,275
2022-12-20	33.380	33.510	32.720	33.170	20.187	1,114,555
2022-12-19	35.040	35.550	33.320	33.380	20.315	1,673,944
2022-12-16	35.970	36.290	34.930	35.060	21.337	1,386,948
2022-12-15	36.530	36.980	35.400	35.870	21.830	1,797,908
2022-12-14	35.340	36.580	35.300	36.090	21.964	1,716,515
2022-12-13	34.960	36.550	34.640	35.690	21.721	2,285,913
2022-12-12	35.300	36.500	34.720	34.960	21.276	2,546,153
2022-12-09	34.940	35.500	34.500	35.310	21.490	1,987,257
2022-12-08	33.440	35.950	33.300	34.940	21.264	3,695,633
2022-12-07	33.330	33.900	33.000	33.550	20.418	1,405,448
2022-12-06	33.200	33.930	32.780	33.440	20.351	1,469,880
2022-12-05	33.750	34.080	33.270	33.400	20.327	1,048,550
2022-12-02	33.250	34.080	33.200	33.480	20.376	1,086,964
2022-12-01	33.690	34.330	33.370	33.560	20.424	1,430,232
2022-11-30	34.000	34.180	33.530	33.620	20.461	1,275,200
2022-11-29	34.070	34.890	33.870	34.090	20.747	1,571,515
2022-11-28	33.890	34.320	33.400	34.100	20.753	1,927,816
2022-11-25	34.450	35.100	34.010	34.600	21.057	1,018,473
2022-11-24	34.910	35.250	34.400	34.750	21.149	1,007,368
2022-11-23	35.320	35.430	33.730	34.910	21.246	1,881,054
2022-11-22	34.710	36.480	34.710	35.500	21.605	2,862,240
2022-11-21	34.190	34.980	34.080	34.710	21.124	1,436,184
2022-11-18	34.260	35.100	34.000	34.720	21.130	1,897,920
2022-11-17	34.960	34.960	34.000	34.310	20.881	1,613,734
2022-11-16	34.320	35.230	33.760	34.960	21.276	2,017,892
2022-11-15	33.420	34.480	33.420	34.300	20.875	1,696,640
2022-11-14	34.050	35.140	33.410	33.610	20.455	2,547,436
2022-11-11	35.030	35.560	34.040	34.080	20.741	2,321,454
2022-11-10	35.600	35.830	34.390	34.510	21.003	1,691,515
2022-11-09	36.320	36.760	35.300	35.540	21.629	1,575,035
2022-11-08	36.650	36.990	35.960	36.110	21.976	1,641,873
2022-11-07	36.250	37.550	35.700	36.900	22.457	2,351,608

← NewerPage 16 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.