Ningbo Homelink Eco-iTech Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	29.110	29.330	28.950	29.300	17.705	1,223,569
2022-02-08	29.000	29.430	28.770	29.240	17.669	1,293,657
2022-02-07	29.310	29.800	28.900	28.990	17.518	1,158,880
2022-01-28	28.030	29.180	28.030	28.910	17.470	2,160,163
2022-01-27	28.200	28.680	27.380	28.000	16.920	2,431,153
2022-01-26	28.320	28.870	28.120	28.490	17.216	1,682,635
2022-01-25	29.830	30.060	28.000	28.030	16.938	2,755,068
2022-01-24	30.000	30.660	29.750	29.820	18.019	1,966,444
2022-01-21	31.450	31.740	30.410	30.430	18.388	2,883,840
2022-01-20	31.350	31.790	31.210	31.450	19.004	3,106,952
2022-01-19	31.130	31.600	31.020	31.380	18.962	2,253,627
2022-01-18	32.200	32.280	31.320	31.320	18.926	4,886,145
2022-01-17	31.950	32.770	31.260	32.280	19.506	6,461,153
2022-01-14	34.170	35.580	32.870	32.950	19.911	9,666,504
2022-01-13	32.080	33.200	31.930	32.630	19.717	3,768,316
2022-01-12	32.000	32.390	31.900	32.180	19.445	2,373,723
2022-01-11	32.730	32.960	32.010	32.040	19.361	3,371,904
2022-01-10	32.970	33.400	32.210	32.960	19.917	3,921,736
2022-01-07	32.300	32.750	32.100	32.750	19.790	5,157,516
2022-01-06	31.500	33.340	31.380	32.810	19.826	8,012,873
2022-01-05	31.910	31.990	30.830	30.990	18.726	3,991,771
2022-01-04	31.750	32.160	31.630	32.050	19.367	2,640,353
2021-12-31	32.380	32.380	31.800	31.850	19.246	3,061,633
2021-12-30	31.960	32.560	31.900	32.170	19.439	3,212,811
2021-12-29	32.050	32.620	31.760	32.160	19.433	3,587,340
2021-12-28	31.710	32.290	31.670	32.040	19.361	2,463,118
2021-12-27	31.710	32.210	31.500	31.810	19.222	2,566,520
2021-12-24	33.150	33.150	31.560	31.570	19.077	5,663,835
2021-12-23	33.240	33.470	32.750	33.190	20.056	5,456,787
2021-12-22	34.030	34.030	33.150	33.180	20.050	6,341,272
2021-12-21	33.530	34.190	33.300	34.020	20.557	5,934,329
2021-12-20	34.740	34.970	33.500	33.530	20.261	11,095,139
2021-12-17	36.300	38.350	36.190	36.200	21.875	14,039,801
2021-12-16	36.820	37.480	35.580	36.220	21.887	15,110,099
2021-12-15	35.500	39.350	34.870	38.000	22.962	20,487,952
2021-12-14	34.170	36.120	34.010	35.980	21.742	14,993,065
2021-12-13	34.000	35.500	33.180	34.780	21.017	15,618,336
2021-12-10	37.600	38.200	35.280	35.880	21.681	22,943,713
2021-12-09	40.000	43.950	40.000	40.790	24.648	29,126,764

← NewerPage 20 of 20 · 1,179 trading days

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.