Ningbo Homelink Eco-iTech Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	16.740	16.740	16.050	16.090	16.090	1,638,280
2024-10-28	16.390	16.620	16.230	16.530	16.530	1,638,800
2024-10-25	16.180	16.290	16.010	16.180	16.180	1,482,210
2024-10-24	16.120	16.240	15.920	16.180	16.180	787,740
2024-10-23	16.220	16.400	16.030	16.120	16.120	1,415,120
2024-10-22	15.930	16.210	15.710	16.200	16.200	1,345,141
2024-10-21	15.710	15.960	15.600	15.790	15.790	1,261,473
2024-10-18	15.200	15.880	15.200	15.720	15.720	1,317,100
2024-10-17	15.490	15.720	15.320	15.340	15.340	953,515
2024-10-16	15.900	15.900	15.100	15.500	15.500	1,007,767
2024-10-15	15.740	15.890	15.210	15.240	15.240	1,217,285
2024-10-14	15.360	15.800	15.180	15.740	15.740	1,336,512
2024-10-11	16.350	16.440	15.440	15.550	15.550	1,788,341
2024-10-10	16.280	16.670	15.980	16.340	16.340	2,325,452
2024-10-09	18.010	18.020	15.800	16.240	16.240	5,287,573
2024-10-08	20.370	20.370	17.310	18.370	18.370	4,593,449
2024-09-30	15.790	17.290	15.400	16.980	16.980	3,466,515
2024-09-27	14.570	15.580	14.560	15.100	15.100	2,363,669
2024-09-26	13.700	14.550	13.700	14.520	14.520	1,737,234
2024-09-25	13.810	14.080	13.750	13.820	13.820	1,309,494
2024-09-24	13.230	13.670	13.230	13.660	13.660	747,094
2024-09-23	13.260	13.420	13.210	13.230	13.230	268,500
2024-09-20	13.530	13.530	13.220	13.300	13.300	518,460
2024-09-19	13.460	13.670	13.280	13.460	13.460	721,070
2024-09-18	13.340	13.420	12.910	13.180	13.180	543,033
2024-09-13	13.500	13.630	13.260	13.270	13.270	494,160
2024-09-12	13.580	13.810	13.500	13.530	13.530	486,075
2024-09-11	13.310	13.700	13.310	13.600	13.600	812,634
2024-09-10	13.230	13.420	13.140	13.370	13.370	604,715
2024-09-09	13.380	13.430	13.190	13.220	13.220	628,400
2024-09-06	13.690	13.700	13.370	13.410	13.410	848,300
2024-09-05	13.710	13.750	13.620	13.680	13.680	584,260
2024-09-04	13.610	13.800	13.570	13.660	13.660	637,460
2024-09-03	13.570	13.830	13.530	13.680	13.680	626,475
2024-09-02	13.800	13.960	13.650	13.660	13.660	1,268,065
2024-08-30	13.600	14.120	13.500	13.850	13.850	1,572,840
2024-08-29	13.830	13.870	13.440	13.660	13.660	1,788,832
2024-08-28	13.530	13.980	13.450	13.900	13.900	717,190
2024-08-27	13.810	13.860	13.650	13.740	13.740	522,790
2024-08-26	13.550	13.950	13.440	13.810	13.810	910,640
2024-08-23	13.460	13.700	13.300	13.640	13.640	709,460
2024-08-22	13.850	13.850	13.530	13.590	13.590	371,480
2024-08-21	13.580	13.890	13.500	13.720	13.720	723,840
2024-08-20	13.840	13.990	13.510	13.580	13.580	655,520
2024-08-19	13.970	14.070	13.830	13.880	13.880	567,140
2024-08-16	14.070	14.120	13.860	14.000	14.000	1,124,320
2024-08-15	14.060	14.220	13.880	14.010	14.010	1,204,200
2024-08-14	14.320	14.330	14.060	14.080	14.080	452,540
2024-08-13	14.000	14.350	14.000	14.250	14.250	529,520
2024-08-12	14.250	14.330	14.010	14.180	14.180	594,223
2024-08-09	14.410	14.540	14.160	14.200	14.200	1,167,243
2024-08-08	14.400	14.700	14.290	14.460	14.460	1,057,732
2024-08-07	14.250	14.770	14.110	14.480	14.480	1,413,760
2024-08-06	14.060	14.390	13.890	14.270	14.270	1,380,760
2024-08-05	14.160	14.370	13.740	13.830	13.830	1,451,295
2024-08-02	14.590	14.620	14.170	14.220	14.220	1,844,140
2024-08-01	14.060	14.570	13.960	14.570	14.570	2,569,035
2024-07-31	13.780	14.250	13.530	14.000	14.000	1,895,980
2024-07-30	13.940	13.940	13.510	13.730	13.730	516,875
2024-07-29	14.100	14.150	13.660	13.770	13.770	733,900

← NewerPage 9 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.