Ningbo Homelink Eco-iTech Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	18.370	18.640	18.150	18.250	18.250	2,443,792
2026-10-20	18.370	19.130	17.760	18.420	18.420	3,985,849
2026-10-19	18.000	18.360	17.260	18.180	18.180	5,068,745
2026-10-16	18.370	18.880	17.880	18.000	18.000	4,749,100
2026-10-15	19.050	19.580	17.990	18.090	18.090	5,666,702
2026-10-14	20.300	20.550	19.500	19.510	19.510	4,743,130
2026-10-13	20.370	20.710	19.420	20.440	20.440	7,166,159
2026-10-12	21.000	21.950	20.820	21.010	21.010	7,081,614
2026-10-09	21.770	21.770	20.110	20.950	20.950	4,900,277
2026-10-08	21.650	21.790	20.650	20.940	20.940	3,603,651
2026-09-30	22.280	22.590	21.420	21.420	21.420	3,784,856
2026-09-29	22.430	22.710	21.910	22.170	22.170	5,823,928
2026-09-28	23.930	23.930	22.380	22.510	22.510	7,484,128
2026-09-24	24.580	25.380	23.700	23.810	23.810	11,713,345
2026-09-23	22.920	24.270	22.760	23.940	23.940	10,242,401
2026-09-22	22.660	23.300	22.560	22.920	22.920	8,333,435
2026-09-21	20.940	22.900	20.700	22.870	22.870	11,413,315
2026-09-18	19.100	20.880	19.090	20.840	20.840	7,075,136
2026-09-17	19.400	19.560	18.600	18.890	18.890	3,363,110
2026-09-16	18.850	19.460	18.650	19.400	19.400	2,489,227
2026-09-15	19.180	19.490	18.970	19.020	19.020	1,991,300
2026-09-14	19.390	19.400	18.880	19.170	19.170	3,026,600
2026-09-11	19.910	20.300	18.980	19.360	19.360	5,509,200
2026-09-10	20.270	20.770	20.040	20.120	20.120	4,069,910
2026-09-09	20.840	21.380	20.450	20.540	20.540	4,749,526
2026-09-08	20.460	21.200	20.030	20.950	20.950	8,694,632
2026-09-07	19.810	21.760	19.810	20.500	20.500	8,325,651
2026-09-04	20.300	20.550	19.680	19.760	19.760	4,926,269
2026-09-03	20.530	20.760	20.170	20.210	20.210	4,172,418
2026-09-02	20.070	20.630	19.820	20.480	20.480	5,162,747
2026-09-01	19.900	20.300	19.630	20.110	20.110	4,820,100
2026-08-31	18.700	20.170	18.430	19.920	19.920	9,569,747
2026-08-28	17.780	18.970	17.710	18.630	18.630	7,778,477
2026-08-27	18.740	18.740	17.350	17.870	17.870	10,312,784
2026-08-26	18.550	19.360	18.490	19.010	19.010	5,090,665
2026-08-25	17.910	18.670	17.380	18.460	18.460	3,755,713
2026-08-24	17.880	18.440	17.620	17.720	17.720	2,582,710
2026-08-21	18.100	18.190	17.750	18.060	18.060	1,865,200
2026-08-20	17.950	18.220	17.600	18.110	18.110	1,995,434
2026-08-19	18.180	18.250	17.580	17.700	17.700	3,165,510
2026-08-18	18.740	18.740	18.000	18.260	18.260	3,584,066
2026-08-17	18.690	18.840	18.360	18.590	18.590	2,313,828
2026-08-14	18.300	18.480	18.000	18.300	18.300	1,729,765
2026-08-13	18.210	19.000	18.120	18.360	18.360	4,200,660
2026-08-12	18.020	18.290	17.940	18.210	18.210	1,869,560
2026-08-11	18.280	18.460	17.930	18.050	18.050	2,647,938
2026-08-10	17.700	18.400	17.110	18.300	18.300	4,370,554
2026-08-07	17.960	17.960	17.450	17.720	17.720	3,224,189
2026-08-06	17.600	17.810	17.340	17.680	17.680	4,209,568
2026-08-05	16.760	17.660	16.760	17.620	17.620	4,950,935
2026-08-04	16.380	16.960	16.340	16.750	16.750	3,120,319
2026-08-03	16.180	16.700	15.920	16.380	16.380	2,968,117
2026-07-31	15.600	16.130	15.220	15.890	15.890	3,300,785
2026-07-30	15.990	16.170	15.250	15.340	15.340	3,985,200
2026-07-29	15.820	16.070	15.590	15.830	15.830	3,082,664
2026-07-28	15.600	16.320	15.550	15.680	15.680	2,735,879
2026-07-27	15.440	16.000	14.820	15.780	15.780	3,962,488
2026-07-24	15.390	15.600	14.960	15.090	15.090	2,821,295
2026-07-23	15.400	15.760	15.290	15.690	15.690	2,325,921
2026-07-22	15.810	15.980	15.310	15.520	15.520	3,590,436

Page 1 of 1 · 60 trading days

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.