Ningbo Homelink Eco-iTech Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	18.510	19.680	18.470	19.420	19.420	5,406,136
2025-07-23	18.840	19.000	18.460	18.510	18.510	3,141,423
2025-07-22	19.530	19.570	18.740	18.840	18.840	4,492,917
2025-07-21	19.070	19.750	18.500	19.600	19.600	4,653,139
2025-07-18	19.420	20.000	19.040	19.620	19.620	7,314,758
2025-07-17	18.610	19.530	18.030	19.410	19.410	9,170,956
2025-07-16	18.410	19.590	18.020	18.770	18.770	8,328,470
2025-07-15	18.360	19.190	18.230	18.390	18.390	8,669,352
2025-07-14	18.830	20.990	18.830	18.970	18.970	12,720,627
2025-07-11	18.660	18.960	17.910	18.110	18.110	9,314,989
2025-07-10	20.000	20.160	18.400	18.500	18.500	14,090,602
2025-07-09	19.330	21.500	19.330	20.840	20.840	17,018,357
2025-07-08	22.450	23.020	19.510	20.000	20.000	18,678,962
2025-07-07	16.800	19.220	16.420	19.220	19.220	12,010,547
2025-07-04	16.380	16.380	15.880	16.020	16.020	1,432,700
2025-07-03	16.340	16.500	15.970	16.150	16.150	2,529,880
2025-07-02	15.660	16.780	15.600	16.410	16.410	5,803,976
2025-07-01	15.550	15.790	15.420	15.640	15.640	1,280,700
2025-06-30	15.400	15.620	15.250	15.570	15.570	1,785,442
2025-06-27	15.460	15.690	15.400	15.450	15.450	988,460
2025-06-26	15.370	15.450	15.280	15.390	15.390	964,120
2025-06-25	15.380	15.390	15.110	15.370	15.370	983,600
2025-06-24	15.000	15.350	15.000	15.300	15.300	962,560
2025-06-23	14.800	15.080	14.660	14.980	14.980	890,100
2025-06-20	14.990	15.170	14.780	14.800	14.800	1,279,500
2025-06-19	15.710	15.710	14.940	15.010	15.010	2,468,080
2025-06-18	16.000	16.080	15.330	15.770	15.770	2,887,454
2025-06-17	16.440	16.440	15.670	16.000	16.000	4,558,510
2025-06-16	15.480	16.920	15.470	16.620	16.620	6,676,096
2025-06-13	15.320	15.530	15.100	15.460	15.460	703,616
2025-06-12	15.450	15.600	15.330	15.500	15.500	544,076
2025-06-11	15.300	15.650	15.290	15.480	15.480	674,700
2025-06-10	15.640	15.870	15.160	15.300	15.300	952,799
2025-06-09	15.330	15.630	15.290	15.560	15.560	1,001,620
2025-06-06	15.300	15.360	15.100	15.350	15.350	756,100
2025-06-05	15.250	15.330	15.130	15.270	15.270	690,300
2025-06-04	14.980	15.300	14.730	15.270	15.270	862,020
2025-06-03	14.820	15.060	14.720	14.930	14.930	589,000
2025-05-30	15.050	15.140	14.810	14.860	14.860	691,500
2025-05-29	14.990	15.150	14.920	15.130	15.130	728,200
2025-05-28	15.220	15.340	14.870	14.920	14.920	958,500
2025-05-27	15.200	15.380	15.080	15.210	15.210	956,257
2025-05-26	15.240	15.490	15.030	15.260	15.260	1,435,100
2025-05-23	15.780	15.930	15.250	15.300	15.300	2,629,340
2025-05-22	15.300	15.570	15.090	15.140	15.140	718,958
2025-05-21	15.540	15.570	15.250	15.390	15.390	819,980
2025-05-20	15.400	15.590	15.250	15.550	15.550	712,360
2025-05-19	15.330	15.550	15.120	15.410	15.410	644,200
2025-05-16	15.240	15.490	15.240	15.310	15.310	623,540
2025-05-15	15.460	15.460	15.150	15.380	15.380	645,560
2025-05-14	15.380	15.600	15.000	15.260	15.260	918,200
2025-05-13	15.660	15.850	15.370	15.440	15.440	947,820
2025-05-12	15.290	15.680	15.240	15.540	15.540	1,488,120
2025-05-09	15.090	15.270	15.000	15.200	15.200	983,036
2025-05-08	15.020	15.120	14.780	15.100	15.100	806,516
2025-05-07	14.910	15.110	14.730	14.890	14.890	804,496
2025-05-06	14.700	14.900	14.660	14.790	14.790	1,035,000
2025-04-30	14.550	14.850	14.550	14.700	14.700	835,300
2025-04-29	14.320	14.680	14.120	14.500	14.500	1,053,000
2025-04-28	14.590	14.760	14.080	14.330	14.330	2,686,740

← NewerPage 6 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.