Ningbo Homelink Eco-iTech Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.100	16.120	14.780	15.810	15.810	6,232,426
2026-07-20	16.050	16.350	15.590	16.040	16.040	5,340,234
2026-07-17	17.140	17.280	15.800	16.050	16.050	4,939,185
2026-07-16	17.630	17.880	16.990	17.240	17.240	3,274,007
2026-07-15	17.090	17.920	16.710	17.780	17.780	5,282,507
2026-07-14	17.050	17.350	16.550	17.090	17.090	2,846,869
2026-07-13	17.600	17.600	16.880	16.990	16.990	4,159,093
2026-07-10	17.190	18.000	17.060	17.830	17.830	3,861,794
2026-07-09	17.670	17.690	16.920	17.380	17.380	5,054,048
2026-07-08	17.960	18.050	17.260	17.650	17.650	3,516,088
2026-07-07	19.410	19.410	17.800	17.970	17.970	4,705,651
2026-07-06	18.850	19.870	18.700	19.100	19.100	4,991,310
2026-07-03	18.690	19.070	18.110	18.850	18.850	4,294,545
2026-07-02	18.200	19.760	18.200	18.580	18.580	5,107,936
2026-07-01	18.500	18.930	18.050	18.630	18.630	4,405,359
2026-06-30	18.260	19.090	18.170	18.540	18.540	3,361,452
2026-06-29	18.390	18.580	17.500	18.240	18.240	5,655,295
2026-06-26	19.800	19.880	18.570	18.580	18.580	6,443,729
2026-06-25	19.680	20.720	19.210	19.780	19.780	6,024,118
2026-06-24	20.090	20.800	19.150	19.550	19.550	5,607,059
2026-06-23	20.170	21.080	19.800	20.110	20.110	5,465,106
2026-06-22	20.270	20.320	19.030	20.210	20.210	8,158,831
2026-06-18	23.090	23.090	20.190	20.340	20.340	12,423,500
2026-06-17	22.610	23.690	22.250	23.040	23.040	4,752,966
2026-06-16	22.880	23.300	22.160	22.830	22.830	5,351,138
2026-06-15	21.580	23.050	21.500	22.530	22.530	7,368,892
2026-06-12	21.670	21.910	21.200	21.500	21.500	5,364,655
2026-06-11	21.430	21.740	21.000	21.350	21.350	4,292,741
2026-06-10	22.950	23.200	21.230	21.610	21.610	6,205,129
2026-06-09	23.540	23.700	22.160	22.680	22.680	7,542,425
2026-06-08	24.000	24.400	23.050	23.200	23.200	12,081,582
2026-06-05	21.220	24.250	20.370	24.250	24.250	17,355,039
2026-06-04	20.910	20.940	20.050	20.210	20.210	6,163,944
2026-06-03	21.880	22.470	20.670	20.950	20.950	7,092,124
2026-06-02	21.450	21.990	20.960	21.630	21.630	7,027,511
2026-06-01	20.980	21.470	20.410	21.000	21.000	5,696,096
2026-05-29	22.320	22.380	20.700	21.060	21.060	8,876,020
2026-05-28	22.870	23.180	21.980	22.140	22.140	6,936,328
2026-05-27	24.020	24.980	22.600	22.770	22.770	10,327,710
2026-05-26	23.470	24.900	23.000	24.150	24.150	10,212,330
2026-05-25	24.020	24.720	22.810	23.500	23.500	13,205,130
2026-05-22	24.570	25.950	23.700	24.090	24.090	15,739,210
2026-05-21	24.820	25.800	24.220	24.450	24.450	14,337,821
2026-05-20	25.590	25.990	24.350	25.010	25.010	9,220,998
2026-05-19	25.300	26.580	25.170	25.510	25.510	12,007,842
2026-05-18	24.330	26.120	24.250	24.960	24.960	11,985,139
2026-05-15	24.310	24.900	23.780	24.000	24.000	7,059,752
2026-05-14	23.530	25.270	23.200	24.430	24.430	9,720,647
2026-05-13	24.210	24.490	23.330	23.430	23.430	8,981,598
2026-05-12	25.300	26.000	23.830	23.980	23.980	10,068,008
2026-05-11	26.090	26.200	25.200	25.390	25.390	8,193,831
2026-05-08	25.520	26.380	25.330	25.870	25.870	6,491,713
2026-05-07	25.400	26.520	24.600	25.780	25.780	11,428,180
2026-05-06	26.750	26.880	25.310	25.410	25.410	15,773,618
2026-04-30	24.710	27.700	24.500	27.030	27.030	20,495,609
2026-04-29	23.200	24.700	22.400	24.680	24.680	16,275,760
2026-04-28	22.830	25.300	22.270	23.400	23.400	24,388,119
2026-04-27	21.530	24.750	21.210	24.240	24.240	19,067,270
2026-04-24	21.730	23.080	21.360	21.590	21.590	11,432,200
2026-04-23	21.960	22.980	21.540	21.980	21.980	11,664,840

← NewerPage 2 of 5 · 243 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.