Ningbo Homelink Eco-iTech Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	36.170	36.360	35.230	36.250	22.062	1,834,806
2022-11-03	34.680	35.800	33.900	35.360	21.520	1,989,278
2022-11-02	34.310	35.340	33.990	34.520	21.009	2,585,083
2022-11-01	33.300	34.200	32.810	34.090	20.747	3,069,832
2022-10-31	34.780	35.200	32.830	32.830	19.980	4,082,398
2022-10-28	36.500	36.680	33.740	34.770	21.161	4,092,969
2022-10-27	34.850	36.480	34.850	35.830	21.806	4,002,555
2022-10-26	39.080	40.080	34.460	34.810	21.185	7,253,473
2022-10-25	38.480	40.390	37.880	39.610	24.106	3,034,758
2022-10-24	38.650	39.400	38.000	38.080	23.175	1,631,518
2022-10-21	39.400	39.400	38.260	38.580	23.480	1,733,593
2022-10-20	38.500	39.360	37.710	39.080	23.784	2,356,617
2022-10-19	39.140	39.140	37.800	38.180	23.236	1,793,920
2022-10-18	40.520	41.000	38.080	38.830	23.632	3,176,392
2022-10-17	36.390	39.780	36.140	39.630	24.119	3,164,212
2022-10-14	35.100	36.490	34.500	36.390	22.147	1,952,052
2022-10-13	35.330	35.970	34.330	34.820	21.191	2,145,107
2022-10-12	36.310	36.460	34.120	35.180	21.410	2,849,667
2022-10-11	35.350	36.800	35.010	36.580	22.262	2,395,923
2022-10-10	37.220	37.300	34.480	35.330	21.502	2,439,318
2022-09-30	36.300	37.100	35.830	36.640	22.299	2,690,372
2022-09-29	36.840	37.340	35.890	36.070	21.952	2,448,571
2022-09-28	36.190	37.470	36.190	36.850	22.427	2,364,092
2022-09-27	36.650	36.720	35.650	36.500	22.214	1,479,137
2022-09-26	35.750	37.120	35.570	35.880	21.836	1,990,934
2022-09-23	36.240	36.590	34.680	35.750	21.757	1,767,808
2022-09-22	36.820	37.050	35.530	35.750	21.757	1,960,577
2022-09-21	36.970	37.450	36.300	36.930	22.475	1,443,046
2022-09-20	36.770	37.410	36.310	36.930	22.475	1,586,705
2022-09-19	37.000	37.310	35.100	37.020	22.530	2,392,393
2022-09-16	36.880	37.670	36.180	36.310	22.098	2,448,102
2022-09-15	37.620	38.300	36.080	36.800	22.396	3,611,817
2022-09-14	39.790	39.910	37.520	37.720	22.956	2,247,857
2022-09-13	40.300	40.300	38.620	40.000	24.344	3,875,457
2022-09-09	42.500	42.500	39.680	39.780	24.210	2,945,564
2022-09-08	42.120	43.170	41.100	41.230	25.092	2,833,985
2022-09-07	41.640	42.810	40.530	42.810	26.054	3,134,777
2022-09-06	43.000	43.000	39.870	40.820	24.843	4,583,076
2022-09-05	41.770	42.650	41.050	42.220	25.695	3,310,086
2022-09-02	40.780	42.480	40.290	41.780	25.427	3,517,486
2022-09-01	39.600	41.000	38.090	40.520	24.660	5,689,216
2022-08-31	40.480	41.990	39.000	39.890	24.277	5,033,457
2022-08-30	40.840	42.880	40.500	40.930	24.910	4,674,627
2022-08-29	38.890	41.890	38.500	41.650	25.348	6,134,480
2022-08-26	41.000	41.030	38.490	38.750	23.583	8,451,704
2022-08-25	36.620	43.000	36.280	42.240	25.707	11,190,860
2022-08-24	37.040	37.800	36.060	36.440	22.177	9,946,356
2022-08-23	37.880	38.000	35.350	36.050	21.940	13,192,838
2022-08-22	32.870	34.820	32.870	34.200	20.814	4,658,171
2022-08-19	32.170	33.200	32.010	32.700	19.901	3,773,136
2022-08-18	31.220	32.360	30.410	32.170	19.579	3,066,412
2022-08-17	31.300	31.930	30.790	31.210	18.994	2,650,555
2022-08-16	30.080	31.130	30.070	30.910	18.812	3,070,424
2022-08-15	30.610	31.860	29.790	30.380	18.489	3,400,308
2022-08-12	29.450	30.690	29.450	30.100	18.319	2,405,505
2022-08-11	29.920	30.800	29.410	29.990	18.252	5,437,777
2022-08-10	27.380	29.970	27.160	29.920	18.209	6,360,473
2022-08-09	26.950	27.650	26.530	27.440	16.700	2,038,678
2022-08-08	26.260	26.760	26.020	26.710	16.256	983,035
2022-08-05	25.980	26.660	25.700	26.560	16.164	1,769,339

← NewerPage 17 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.