Ningbo Homelink Eco-iTech Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	25.910	26.120	25.500	25.800	15.702	1,525,632
2022-08-03	25.490	26.120	25.110	25.770	15.684	2,228,425
2022-08-02	26.210	26.210	24.630	25.190	15.330	2,923,451
2022-08-01	26.580	26.850	26.020	26.370	16.049	1,205,049
2022-07-29	27.190	27.390	26.420	26.570	16.170	1,862,222
2022-07-28	26.850	27.310	26.800	27.250	16.584	2,258,632
2022-07-27	27.000	27.290	26.750	26.900	16.371	1,702,550
2022-07-26	26.650	27.650	26.400	27.100	16.493	3,467,857
2022-07-25	26.000	27.690	25.660	27.240	16.578	6,096,819
2022-07-22	25.750	26.100	25.350	25.580	15.568	1,092,019
2022-07-21	25.900	26.190	25.550	25.860	15.738	1,016,876
2022-07-20	25.960	26.190	25.820	25.900	15.763	860,756
2022-07-19	25.700	26.210	25.700	25.960	15.799	736,440
2022-07-18	25.550	26.040	25.550	25.860	15.738	785,331
2022-07-15	25.660	26.000	25.200	25.550	15.550	764,585
2022-07-14	25.250	25.860	25.100	25.660	15.617	712,131
2022-07-13	25.300	25.650	25.100	25.350	15.428	727,264
2022-07-12	26.140	26.220	25.160	25.310	15.404	1,445,233
2022-07-11	25.910	26.520	25.650	26.400	16.067	1,213,878
2022-07-08	26.390	26.900	26.040	26.070	15.866	912,536
2022-07-07	26.660	26.660	26.060	26.390	16.061	798,168
2022-07-06	26.880	26.880	26.000	26.550	16.158	1,344,793
2022-07-05	26.940	27.600	26.600	26.980	16.420	2,174,988
2022-07-04	27.070	27.070	26.530	26.860	16.347	805,350
2022-07-01	27.240	27.470	26.740	27.000	16.432	1,068,233
2022-06-30	27.170	27.570	27.000	27.150	16.523	1,168,824
2022-06-29	28.030	28.030	27.140	27.180	16.542	1,469,608
2022-06-28	27.810	28.040	27.490	27.950	17.010	1,011,972
2022-06-27	28.310	28.500	27.430	27.850	16.949	1,474,484
2022-06-24	28.740	28.800	27.810	27.950	17.010	1,770,972
2022-06-23	27.560	28.880	27.510	27.940	17.004	2,089,009
2022-06-22	27.980	28.500	27.500	27.500	16.736	1,732,992
2022-06-21	28.010	28.800	27.930	28.150	17.010	2,947,529
2022-06-20	27.520	28.490	27.500	28.120	16.992	2,709,288
2022-06-17	27.000	27.640	26.700	27.510	16.624	2,287,004
2022-06-16	26.100	27.650	26.000	26.900	16.255	3,494,428
2022-06-15	25.620	26.430	25.610	26.210	15.838	2,866,676
2022-06-14	26.040	26.500	24.600	25.350	15.318	3,207,852
2022-06-13	27.280	27.280	25.990	26.310	15.898	3,811,539
2022-06-10	27.530	28.080	27.000	27.170	16.418	4,355,656
2022-06-09	25.580	27.500	25.410	27.500	16.617	6,338,395
2022-06-08	25.950	26.290	25.060	25.900	15.651	1,945,076
2022-06-07	26.460	27.500	25.770	25.950	15.681	2,769,366
2022-06-06	26.400	26.800	26.370	26.460	15.989	2,314,891
2022-06-02	26.700	26.900	26.290	26.400	15.953	1,645,556
2022-06-01	26.930	27.240	26.650	26.740	16.158	1,585,876
2022-05-31	26.940	27.050	26.620	27.010	16.321	1,322,592
2022-05-30	26.690	27.160	26.400	26.930	16.273	1,383,956
2022-05-27	26.800	26.900	26.350	26.680	16.122	1,230,400
2022-05-26	27.000	27.000	26.000	26.290	15.886	1,311,040
2022-05-25	25.740	26.630	25.660	26.590	16.068	1,399,734
2022-05-24	27.510	27.510	25.760	25.760	15.566	2,139,376
2022-05-23	26.710	27.600	26.710	27.240	16.460	1,803,972
2022-05-20	26.230	27.150	26.230	26.870	16.237	2,173,331
2022-05-19	25.900	26.520	25.780	26.170	15.814	1,650,720
2022-05-18	26.400	27.260	26.100	26.420	15.965	1,998,372
2022-05-17	27.470	27.480	26.200	26.430	15.971	3,113,073
2022-05-16	26.880	27.940	26.810	27.510	16.624	4,067,040
2022-05-13	27.550	27.880	26.300	26.600	16.074	4,628,428
2022-05-12	25.990	27.150	25.350	26.880	16.243	3,592,265

← NewerPage 18 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.