Ningbo Homelink Eco-iTech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 15.530 | 15.570 | 15.300 | 15.370 | 15.370 | 1,293,400 |
| 2025-04-24 | 15.500 | 15.880 | 15.400 | 15.410 | 15.410 | 1,815,860 |
| 2025-04-23 | 15.650 | 16.110 | 15.430 | 15.720 | 15.720 | 2,302,520 |
| 2025-04-22 | 16.270 | 16.270 | 15.550 | 15.570 | 15.570 | 2,614,540 |
| 2025-04-21 | 15.100 | 17.410 | 15.100 | 15.950 | 15.950 | 3,008,519 |
| 2025-04-18 | 14.890 | 15.150 | 14.660 | 14.900 | 14.900 | 824,160 |
| 2025-04-17 | 14.910 | 15.150 | 14.710 | 14.930 | 14.930 | 897,100 |
| 2025-04-16 | 14.800 | 15.130 | 14.690 | 14.820 | 14.820 | 940,520 |
| 2025-04-15 | 14.900 | 14.970 | 14.640 | 14.890 | 14.890 | 583,400 |
| 2025-04-14 | 14.730 | 15.000 | 14.730 | 14.830 | 14.830 | 729,960 |
| 2025-04-11 | 14.630 | 14.850 | 14.600 | 14.600 | 14.600 | 658,191 |
| 2025-04-10 | 14.960 | 15.180 | 14.630 | 14.700 | 14.700 | 1,234,287 |
| 2025-04-09 | 14.140 | 14.540 | 13.430 | 14.430 | 14.430 | 1,078,760 |
| 2025-04-08 | 14.010 | 14.600 | 13.850 | 14.280 | 14.280 | 1,218,800 |
| 2025-04-07 | 15.500 | 15.500 | 13.230 | 13.760 | 13.760 | 2,176,060 |
| 2025-04-03 | 16.100 | 16.320 | 16.060 | 16.210 | 16.210 | 877,300 |
| 2025-04-02 | 16.250 | 16.550 | 16.180 | 16.330 | 16.330 | 956,200 |
| 2025-04-01 | 16.280 | 16.330 | 16.180 | 16.240 | 16.240 | 708,400 |
| 2025-03-31 | 16.170 | 16.220 | 15.960 | 16.200 | 16.200 | 763,737 |
| 2025-03-28 | 16.390 | 16.400 | 16.100 | 16.250 | 16.250 | 885,200 |
| 2025-03-27 | 16.460 | 16.460 | 16.070 | 16.320 | 16.320 | 920,600 |
| 2025-03-26 | 16.250 | 16.520 | 16.180 | 16.460 | 16.460 | 870,680 |
| 2025-03-25 | 16.170 | 16.300 | 16.130 | 16.200 | 16.200 | 1,158,600 |
| 2025-03-24 | 16.450 | 16.580 | 15.900 | 16.200 | 16.200 | 1,430,100 |
| 2025-03-21 | 16.740 | 16.830 | 16.500 | 16.500 | 16.500 | 1,288,100 |
| 2025-03-20 | 16.940 | 16.940 | 16.720 | 16.740 | 16.740 | 1,354,500 |
| 2025-03-19 | 17.060 | 17.150 | 16.840 | 16.970 | 16.970 | 1,641,300 |
| 2025-03-18 | 16.980 | 17.150 | 16.960 | 17.110 | 17.110 | 1,158,760 |
| 2025-03-17 | 17.090 | 17.160 | 16.920 | 17.030 | 17.030 | 1,055,640 |
| 2025-03-14 | 16.600 | 17.100 | 16.600 | 17.080 | 17.080 | 1,448,920 |
| 2025-03-13 | 16.950 | 16.960 | 16.450 | 16.700 | 16.700 | 1,692,160 |
| 2025-03-12 | 17.040 | 17.120 | 16.910 | 16.940 | 16.940 | 1,293,100 |
| 2025-03-11 | 17.000 | 17.070 | 16.780 | 17.050 | 17.050 | 1,294,160 |
| 2025-03-10 | 17.100 | 17.170 | 16.870 | 17.170 | 17.170 | 1,766,040 |
| 2025-03-07 | 17.040 | 17.500 | 17.020 | 17.100 | 17.100 | 2,720,200 |
| 2025-03-06 | 16.710 | 17.110 | 16.660 | 17.110 | 17.110 | 2,458,400 |
| 2025-03-05 | 16.920 | 16.960 | 16.400 | 16.720 | 16.720 | 2,692,467 |
| 2025-03-04 | 17.000 | 17.000 | 16.680 | 16.940 | 16.940 | 2,355,300 |
| 2025-03-03 | 17.840 | 17.850 | 16.810 | 16.990 | 16.990 | 5,189,680 |
| 2025-02-28 | 19.100 | 19.100 | 17.550 | 17.630 | 17.630 | 6,097,807 |
| 2025-02-27 | 18.000 | 20.200 | 18.000 | 19.390 | 19.390 | 10,645,466 |
| 2025-02-26 | 18.010 | 18.280 | 17.370 | 17.750 | 17.750 | 5,067,950 |
| 2025-02-25 | 16.600 | 17.880 | 16.550 | 17.880 | 17.880 | 5,592,567 |
| 2025-02-24 | 16.870 | 17.150 | 16.500 | 16.680 | 16.680 | 1,949,707 |
| 2025-02-21 | 17.090 | 17.300 | 16.730 | 16.910 | 16.910 | 2,633,480 |
| 2025-02-20 | 16.900 | 17.500 | 16.750 | 17.220 | 17.220 | 4,499,647 |
| 2025-02-19 | 16.550 | 16.950 | 16.470 | 16.940 | 16.940 | 1,729,514 |
| 2025-02-18 | 16.780 | 16.810 | 16.420 | 16.620 | 16.620 | 1,253,387 |
| 2025-02-17 | 16.860 | 17.080 | 16.440 | 16.900 | 16.900 | 2,254,620 |
| 2025-02-14 | 17.360 | 17.450 | 16.800 | 17.030 | 17.030 | 3,473,194 |
| 2025-02-13 | 16.100 | 17.820 | 15.980 | 17.490 | 17.490 | 4,204,681 |
| 2025-02-12 | 16.210 | 16.320 | 15.990 | 16.130 | 16.130 | 1,129,310 |
| 2025-02-11 | 16.470 | 16.540 | 16.100 | 16.190 | 16.190 | 1,032,320 |
| 2025-02-10 | 16.600 | 16.780 | 16.320 | 16.450 | 16.450 | 1,050,060 |
| 2025-02-07 | 16.140 | 16.450 | 16.060 | 16.260 | 16.260 | 960,655 |
| 2025-02-06 | 15.970 | 16.190 | 15.820 | 16.140 | 16.140 | 602,780 |
| 2025-02-05 | 16.250 | 16.370 | 15.800 | 15.930 | 15.930 | 861,835 |
| 2025-01-27 | 15.990 | 16.350 | 15.920 | 16.060 | 16.060 | 786,600 |
| 2025-01-24 | 15.780 | 15.880 | 15.480 | 15.840 | 15.840 | 825,085 |
| 2025-01-23 | 15.940 | 16.250 | 15.750 | 15.790 | 15.790 | 692,920 |
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.