Ningbo Homelink Eco-iTech Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	18.770	19.100	18.680	19.100	19.100	1,306,946
2025-10-23	18.860	18.860	18.500	18.770	18.770	1,081,326
2025-10-22	18.610	18.970	18.610	18.850	18.850	1,279,591
2025-10-21	18.380	18.830	18.210	18.770	18.770	1,433,175
2025-10-20	18.190	18.450	18.150	18.330	18.330	1,190,691
2025-10-17	18.530	18.720	18.000	18.040	18.040	1,623,764
2025-10-16	18.900	18.980	18.410	18.540	18.540	1,636,926
2025-10-15	18.250	19.060	18.170	18.990	18.990	2,288,900
2025-10-14	18.470	18.790	18.210	18.320	18.320	2,020,195
2025-10-13	18.080	18.620	17.610	18.500	18.500	2,789,738
2025-10-10	18.660	19.200	18.560	18.790	18.790	1,869,648
2025-10-09	19.070	19.160	18.610	18.660	18.660	2,026,868
2025-09-30	19.190	19.230	18.930	19.000	19.000	1,378,861
2025-09-29	18.930	19.340	18.570	19.160	19.160	1,875,583
2025-09-26	18.660	19.240	18.410	18.960	18.960	2,594,950
2025-09-25	18.900	19.050	18.670	18.740	18.740	1,917,760
2025-09-24	18.700	18.960	18.620	18.860	18.860	1,790,139
2025-09-23	19.340	19.340	18.310	18.830	18.830	4,121,497
2025-09-22	19.320	19.490	19.100	19.300	19.300	1,892,641
2025-09-19	20.200	20.220	19.300	19.440	19.440	3,541,319
2025-09-18	20.950	20.950	19.930	20.200	20.200	4,060,013
2025-09-17	21.130	21.200	20.810	20.860	20.860	2,932,417
2025-09-16	21.020	21.160	20.680	21.120	21.120	3,704,864
2025-09-15	21.060	21.280	20.690	21.020	21.020	4,303,545
2025-09-12	21.380	21.480	20.470	21.010	21.010	4,747,383
2025-09-11	21.540	21.560	20.700	21.300	21.300	4,317,998
2025-09-10	21.260	21.580	20.720	21.520	21.520	4,882,157
2025-09-09	22.020	22.120	21.080	21.260	21.260	5,411,827
2025-09-08	21.630	22.210	21.130	22.090	22.090	6,738,636
2025-09-05	22.200	23.080	21.690	22.740	22.740	8,586,290
2025-09-04	23.050	23.180	22.000	22.410	22.410	11,263,505
2025-09-03	24.780	25.130	23.030	23.300	23.300	11,084,328
2025-09-02	24.970	26.620	23.770	25.010	25.010	22,753,560
2025-09-01	20.950	24.480	20.950	24.480	24.480	11,792,413
2025-08-29	20.010	20.750	19.160	20.400	20.400	7,399,935
2025-08-28	19.790	20.170	19.340	20.100	20.100	4,951,118
2025-08-27	21.040	21.240	19.640	19.790	19.790	8,253,900
2025-08-26	19.900	21.750	19.720	21.250	21.250	10,996,917
2025-08-25	19.900	20.100	19.610	19.970	19.970	3,747,055
2025-08-22	20.120	20.340	19.780	19.870	19.870	3,570,372
2025-08-21	20.390	21.080	19.980	20.170	20.170	6,218,940
2025-08-20	20.890	20.930	19.910	20.390	20.390	4,353,160
2025-08-19	21.370	21.450	20.790	21.130	21.130	5,397,242
2025-08-18	20.410	22.060	20.280	21.370	21.370	9,779,957
2025-08-15	18.750	19.970	18.610	19.490	19.490	4,427,087
2025-08-14	19.750	20.000	18.750	18.750	18.750	4,055,250
2025-08-13	19.510	20.600	19.310	19.740	19.740	5,447,394
2025-08-12	19.470	19.590	19.060	19.090	19.090	2,676,812
2025-08-11	19.320	19.850	19.320	19.470	19.470	2,547,899
2025-08-08	19.500	19.880	19.020	19.360	19.360	3,508,860
2025-08-07	20.120	20.220	19.190	19.490	19.490	4,406,198
2025-08-06	20.330	20.510	19.450	20.340	20.340	6,281,644
2025-08-05	19.440	20.800	19.190	20.520	20.520	9,711,331
2025-08-04	18.270	19.480	18.170	19.380	19.380	4,712,892
2025-08-01	18.490	19.180	18.380	18.480	18.480	2,820,300
2025-07-31	18.680	18.930	18.300	18.500	18.500	2,656,043
2025-07-30	19.040	19.050	18.500	18.620	18.620	2,467,126
2025-07-29	19.000	19.280	18.600	19.000	19.000	2,554,543
2025-07-28	19.700	19.700	18.760	18.910	18.910	3,773,521
2025-07-25	19.610	19.970	19.450	19.500	19.500	3,478,960

← NewerPage 5 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.