Ningbo Homelink Eco-iTech Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	23.500	23.500	22.510	22.700	22.700	3,612,600
2026-01-19	22.810	23.530	22.730	23.360	23.360	2,982,400
2026-01-16	22.450	24.000	22.430	22.800	22.800	5,324,740
2026-01-15	22.760	22.990	22.060	22.410	22.410	2,848,800
2026-01-14	23.000	23.390	22.350	22.760	22.760	4,280,043
2026-01-13	22.930	23.380	22.440	22.790	22.790	4,938,220
2026-01-12	22.920	23.110	22.610	22.770	22.770	3,620,684
2026-01-09	21.860	23.200	21.680	22.720	22.720	5,036,755
2026-01-08	22.100	22.260	21.670	21.860	21.860	2,686,624
2026-01-07	22.150	22.840	22.040	22.150	22.150	4,037,846
2026-01-06	21.780	22.580	21.440	22.150	22.150	6,748,937
2026-01-05	22.080	22.220	21.700	21.850	21.850	3,215,179
2025-12-31	21.930	22.130	21.080	21.570	21.570	4,332,995
2025-12-30	22.880	23.200	21.840	21.900	21.900	5,982,484
2025-12-29	22.800	23.440	22.300	22.750	22.750	4,717,146
2025-12-26	22.740	22.990	22.380	22.590	22.590	3,122,341
2025-12-25	22.390	23.170	22.200	22.870	22.870	4,809,153
2025-12-24	22.000	23.000	21.510	22.570	22.570	6,667,582
2025-12-23	21.150	22.270	21.150	22.000	22.000	5,808,856
2025-12-22	21.490	21.490	20.930	21.300	21.300	3,336,648
2025-12-19	21.420	21.640	21.180	21.600	21.600	2,134,473
2025-12-18	21.100	21.680	21.030	21.440	21.440	2,691,696
2025-12-17	20.850	21.330	20.330	21.300	21.300	3,396,306
2025-12-16	21.600	21.850	20.610	20.850	20.850	3,124,623
2025-12-15	20.590	22.270	20.570	21.620	21.620	5,514,486
2025-12-12	20.620	21.200	20.320	20.700	20.700	2,768,900
2025-12-11	20.620	20.980	20.280	20.620	20.620	2,241,760
2025-12-10	20.500	21.280	20.360	20.640	20.640	2,251,179
2025-12-09	20.880	21.040	20.550	20.600	20.600	1,792,727
2025-12-08	20.880	21.380	20.640	21.010	21.010	2,985,738
2025-12-05	20.300	21.020	20.300	20.880	20.880	2,345,144
2025-12-04	20.640	20.800	20.000	20.450	20.450	3,092,044
2025-12-03	21.220	21.480	20.510	20.640	20.640	3,613,985
2025-12-02	21.300	22.480	21.060	21.230	21.230	5,153,510
2025-12-01	21.130	21.820	21.020	21.180	21.180	4,569,162
2025-11-28	20.810	22.180	20.400	21.410	21.410	6,171,946
2025-11-27	20.260	21.390	20.140	20.860	20.860	6,894,816
2025-11-26	22.510	22.810	20.730	20.770	20.770	9,723,800
2025-11-25	22.800	23.380	21.890	23.300	23.300	11,851,978
2025-11-24	21.730	23.760	20.700	23.000	23.000	12,552,234
2025-11-21	20.860	21.800	19.880	21.450	21.450	8,912,282
2025-11-20	19.970	20.870	19.400	20.680	20.680	5,651,439
2025-11-19	19.720	20.150	19.200	20.060	20.060	3,774,354
2025-11-18	19.890	20.800	19.610	19.650	19.650	3,795,491
2025-11-17	19.560	20.220	19.410	19.820	19.820	3,559,986
2025-11-14	19.910	20.100	19.280	19.590	19.590	5,020,074
2025-11-13	19.890	21.290	19.430	20.000	20.000	7,476,661
2025-11-12	19.010	19.090	18.700	18.830	18.830	771,980
2025-11-11	18.860	19.370	18.760	19.060	19.060	1,192,400
2025-11-10	18.740	18.920	18.580	18.920	18.920	1,310,617
2025-11-07	18.820	18.900	18.570	18.690	18.690	1,141,297
2025-11-06	18.930	19.010	18.780	18.830	18.830	1,069,900
2025-11-05	18.870	19.030	18.700	18.930	18.930	913,100
2025-11-04	19.050	19.140	18.850	18.960	18.960	1,355,260
2025-11-03	19.450	19.460	18.840	19.050	19.050	1,415,900
2025-10-31	18.270	19.690	18.260	19.210	19.210	3,558,420
2025-10-30	18.680	18.680	18.230	18.260	18.260	1,571,710
2025-10-29	19.080	19.450	18.470	18.680	18.680	2,553,326
2025-10-28	19.000	19.270	18.940	19.150	19.150	1,177,460
2025-10-27	19.170	19.340	18.930	19.010	19.010	1,841,979

← NewerPage 4 of 20 · 1,178 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.