Ningbo Homelink Eco-iTech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 16.040 | 16.040 | 15.790 | 15.850 | 15.850 | 460,827 |
| 2025-01-21 | 16.100 | 16.210 | 15.830 | 16.130 | 16.130 | 561,100 |
| 2025-01-20 | 16.000 | 16.270 | 15.640 | 16.080 | 16.080 | 777,487 |
| 2025-01-17 | 15.730 | 15.950 | 15.570 | 15.850 | 15.850 | 600,675 |
| 2025-01-16 | 16.050 | 16.220 | 15.600 | 15.730 | 15.730 | 890,260 |
| 2025-01-15 | 16.030 | 16.150 | 15.710 | 15.790 | 15.790 | 686,700 |
| 2025-01-14 | 15.730 | 16.120 | 15.600 | 16.080 | 16.080 | 782,210 |
| 2025-01-13 | 15.500 | 15.640 | 15.030 | 15.500 | 15.500 | 961,700 |
| 2025-01-10 | 16.250 | 16.330 | 15.510 | 15.530 | 15.530 | 1,238,360 |
| 2025-01-09 | 16.050 | 16.820 | 15.970 | 16.300 | 16.300 | 1,479,885 |
| 2025-01-08 | 16.210 | 16.540 | 15.610 | 15.950 | 15.950 | 1,130,800 |
| 2025-01-07 | 16.200 | 16.600 | 15.810 | 16.540 | 16.540 | 978,520 |
| 2025-01-06 | 16.210 | 16.580 | 15.300 | 16.200 | 16.200 | 2,031,776 |
| 2025-01-03 | 17.600 | 17.600 | 16.360 | 16.500 | 16.500 | 2,420,000 |
| 2025-01-02 | 16.600 | 17.970 | 16.500 | 17.600 | 17.600 | 3,472,941 |
| 2024-12-31 | 17.000 | 17.030 | 16.430 | 16.530 | 16.530 | 941,865 |
| 2024-12-30 | 16.920 | 17.270 | 16.860 | 16.970 | 16.970 | 1,128,015 |
| 2024-12-27 | 16.540 | 17.500 | 16.390 | 17.100 | 17.100 | 2,105,475 |
| 2024-12-26 | 16.110 | 17.680 | 16.110 | 16.550 | 16.550 | 1,746,825 |
| 2024-12-25 | 16.540 | 16.590 | 15.800 | 15.940 | 15.940 | 1,295,460 |
| 2024-12-24 | 16.480 | 16.790 | 16.330 | 16.590 | 16.590 | 784,380 |
| 2024-12-23 | 17.000 | 17.250 | 16.420 | 16.460 | 16.460 | 1,045,160 |
| 2024-12-20 | 17.050 | 17.500 | 16.880 | 17.060 | 17.060 | 848,860 |
| 2024-12-19 | 16.900 | 17.130 | 16.550 | 17.060 | 17.060 | 1,074,500 |
| 2024-12-18 | 16.860 | 17.480 | 16.570 | 17.090 | 17.090 | 1,299,745 |
| 2024-12-17 | 17.660 | 17.660 | 16.720 | 16.780 | 16.780 | 1,232,800 |
| 2024-12-16 | 17.540 | 17.810 | 17.300 | 17.610 | 17.610 | 1,254,860 |
| 2024-12-13 | 17.750 | 17.850 | 17.490 | 17.560 | 17.560 | 1,257,447 |
| 2024-12-12 | 17.490 | 18.080 | 17.440 | 17.880 | 17.880 | 2,289,400 |
| 2024-12-11 | 17.070 | 17.550 | 17.010 | 17.500 | 17.500 | 1,309,595 |
| 2024-12-10 | 17.890 | 17.990 | 17.070 | 17.110 | 17.110 | 1,377,880 |
| 2024-12-09 | 17.440 | 17.520 | 17.110 | 17.230 | 17.230 | 928,720 |
| 2024-12-06 | 17.490 | 17.810 | 17.300 | 17.440 | 17.440 | 1,565,325 |
| 2024-12-05 | 17.300 | 17.540 | 17.210 | 17.490 | 17.490 | 1,277,965 |
| 2024-12-04 | 17.490 | 17.850 | 17.110 | 17.400 | 17.400 | 2,216,697 |
| 2024-12-03 | 17.400 | 17.670 | 17.050 | 17.510 | 17.510 | 2,830,457 |
| 2024-12-02 | 17.710 | 17.760 | 17.190 | 17.450 | 17.450 | 2,809,500 |
| 2024-11-29 | 16.780 | 17.980 | 16.780 | 17.700 | 17.700 | 3,559,440 |
| 2024-11-28 | 16.910 | 17.200 | 16.760 | 16.900 | 16.900 | 1,456,720 |
| 2024-11-27 | 16.160 | 17.050 | 15.750 | 16.990 | 16.990 | 2,278,773 |
| 2024-11-26 | 16.160 | 16.410 | 16.030 | 16.200 | 16.200 | 1,360,440 |
| 2024-11-25 | 16.030 | 16.260 | 15.880 | 16.160 | 16.160 | 1,190,500 |
| 2024-11-22 | 17.170 | 17.170 | 16.130 | 16.130 | 16.130 | 1,944,278 |
| 2024-11-21 | 17.000 | 17.160 | 16.460 | 16.650 | 16.650 | 1,383,980 |
| 2024-11-20 | 16.450 | 17.100 | 16.160 | 17.000 | 17.000 | 1,909,638 |
| 2024-11-19 | 15.810 | 16.470 | 15.690 | 16.450 | 16.450 | 1,337,460 |
| 2024-11-18 | 16.260 | 16.440 | 15.730 | 15.820 | 15.820 | 1,706,420 |
| 2024-11-15 | 16.510 | 16.900 | 16.250 | 16.260 | 16.260 | 1,513,700 |
| 2024-11-14 | 17.120 | 17.270 | 16.580 | 16.620 | 16.620 | 1,924,455 |
| 2024-11-13 | 16.980 | 17.200 | 16.510 | 17.120 | 17.120 | 1,844,989 |
| 2024-11-12 | 17.000 | 17.500 | 16.710 | 16.950 | 16.950 | 2,801,465 |
| 2024-11-11 | 16.010 | 17.500 | 15.980 | 17.180 | 17.180 | 5,170,054 |
| 2024-11-08 | 16.300 | 16.570 | 16.020 | 16.110 | 16.110 | 2,288,220 |
| 2024-11-07 | 15.890 | 16.210 | 15.700 | 16.180 | 16.180 | 1,822,620 |
| 2024-11-06 | 16.000 | 16.140 | 15.700 | 15.890 | 15.890 | 1,446,725 |
| 2024-11-05 | 15.640 | 16.110 | 15.590 | 15.990 | 15.990 | 1,158,815 |
| 2024-11-04 | 15.200 | 15.650 | 15.140 | 15.640 | 15.640 | 853,137 |
| 2024-11-01 | 15.750 | 15.810 | 15.120 | 15.210 | 15.210 | 1,370,200 |
| 2024-10-31 | 15.700 | 15.850 | 15.390 | 15.700 | 15.700 | 1,054,340 |
| 2024-10-30 | 16.090 | 16.120 | 15.570 | 15.660 | 15.660 | 1,184,025 |
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.