Ningbo Homelink Eco-iTech Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	25.660	26.070	25.420	25.420	15.361	1,915,772
2022-05-10	25.570	26.190	25.280	25.730	15.548	1,778,968
2022-05-09	24.700	26.100	24.700	25.910	15.657	2,156,715
2022-05-06	24.400	25.390	24.120	24.870	15.028	1,684,843
2022-05-05	23.060	25.700	23.000	24.780	14.974	2,505,876
2022-04-29	21.780	23.410	21.780	23.210	14.025	1,640,672
2022-04-28	22.280	22.350	21.630	21.790	13.167	1,124,923
2022-04-27	20.860	22.600	20.860	22.280	13.463	1,699,886
2022-04-26	23.040	23.450	21.520	21.910	13.240	1,800,632
2022-04-25	24.970	25.380	22.680	22.840	13.802	3,207,236
2022-04-22	24.800	26.170	24.260	25.480	15.397	2,639,553
2022-04-21	24.680	25.620	24.510	24.550	14.835	2,321,110
2022-04-20	24.190	25.000	24.160	24.890	15.040	1,222,793
2022-04-19	24.000	24.610	23.610	24.440	14.768	1,198,987
2022-04-18	23.670	24.180	23.070	24.000	14.503	1,807,560
2022-04-15	24.410	24.670	23.030	23.670	14.303	2,840,000
2022-04-14	24.650	24.940	24.630	24.670	14.907	855,908
2022-04-13	25.010	25.150	24.570	24.620	14.877	984,160
2022-04-12	24.520	25.060	24.280	25.010	15.113	1,164,960
2022-04-11	25.810	25.840	24.400	24.460	14.780	1,647,296
2022-04-08	26.320	26.660	25.530	25.610	15.475	1,579,072
2022-04-07	26.630	26.830	26.100	26.100	15.771	1,395,668
2022-04-06	26.560	26.810	26.200	26.630	16.092	1,254,676
2022-04-01	26.500	27.310	26.270	26.610	16.080	2,372,752
2022-03-31	26.220	26.790	26.020	26.260	15.868	1,667,840
2022-03-30	25.890	26.470	25.890	26.220	15.844	1,332,073
2022-03-29	26.520	26.800	25.800	25.890	15.645	2,151,636
2022-03-28	27.030	27.360	25.890	26.360	15.929	2,818,870
2022-03-25	27.770	28.340	27.000	27.030	16.333	3,954,936
2022-03-24	27.110	28.670	26.600	28.000	16.920	3,540,361
2022-03-23	27.980	27.990	27.040	27.290	16.491	1,561,956
2022-03-22	28.080	28.240	27.540	27.730	16.756	1,757,950
2022-03-21	28.200	28.360	27.660	28.340	17.125	1,730,908
2022-03-18	27.150	28.200	27.150	27.750	16.769	1,819,723
2022-03-17	27.170	27.980	27.170	27.450	16.587	2,035,040
2022-03-16	27.300	27.610	25.940	26.990	16.309	2,986,505
2022-03-15	29.000	29.380	26.950	26.950	16.285	2,600,564
2022-03-14	29.890	30.230	29.010	29.030	17.542	2,401,760
2022-03-11	29.920	30.550	29.580	30.360	18.346	2,858,776
2022-03-10	30.160	31.850	30.090	30.900	18.672	4,478,449
2022-03-09	31.360	31.770	28.810	29.700	17.947	4,720,513
2022-03-08	32.100	33.200	30.880	31.220	18.865	6,056,888
2022-03-07	33.510	34.480	32.190	32.510	19.645	7,553,280
2022-03-04	32.100	34.880	32.100	34.290	20.720	11,187,113
2022-03-03	32.210	35.160	31.200	33.020	19.953	9,593,025
2022-03-02	32.510	33.080	32.010	32.940	19.905	3,016,596
2022-03-01	32.910	32.910	32.100	32.570	19.681	3,539,160
2022-02-28	32.510	33.880	32.090	32.910	19.887	5,205,428
2022-02-25	32.830	34.500	32.530	33.210	20.068	9,711,860
2022-02-24	31.900	33.270	31.000	31.990	19.331	9,237,248
2022-02-23	29.630	33.770	29.630	32.000	19.337	8,353,545
2022-02-22	29.110	30.200	28.500	29.760	17.983	2,735,576
2022-02-21	29.230	29.350	29.070	29.250	17.675	1,072,616
2022-02-18	29.250	29.500	29.090	29.250	17.675	1,185,065
2022-02-17	29.200	30.300	29.010	29.450	17.796	2,692,139
2022-02-16	28.480	29.180	28.320	29.170	17.627	1,709,065
2022-02-15	28.290	28.380	28.050	28.220	17.053	618,996
2022-02-14	28.010	28.330	27.550	28.170	17.022	734,120
2022-02-11	28.950	29.000	28.030	28.080	16.968	1,553,545
2022-02-10	29.290	29.320	28.880	28.950	17.494	1,038,596

← NewerPage 19 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.