Ningbo Homelink Eco-iTech Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	21.960	22.980	21.540	21.980	21.980	11,664,840
2026-04-22	21.000	22.420	20.560	21.360	21.360	11,777,110
2026-04-21	22.360	22.400	21.420	22.030	22.030	6,574,116
2026-04-20	21.820	23.070	21.240	22.500	22.500	6,988,405
2026-04-17	20.990	22.180	20.710	21.880	21.880	6,089,745
2026-04-16	21.400	21.490	20.510	21.010	21.010	5,970,092
2026-04-15	21.690	22.140	21.280	21.390	21.390	4,549,470
2026-04-14	22.300	22.430	21.460	21.750	21.750	4,604,936
2026-04-13	22.930	22.980	22.300	22.530	22.530	2,501,206
2026-04-10	22.880	23.230	22.780	23.050	23.050	1,986,886
2026-04-09	23.180	23.210	22.730	22.880	22.880	2,270,005
2026-04-08	22.650	23.310	22.570	23.200	23.200	2,450,280
2026-04-07	21.800	22.450	21.750	22.110	22.110	1,888,833
2026-04-03	22.400	22.440	21.800	21.940	21.940	1,769,567
2026-04-02	22.900	23.090	22.050	22.230	22.230	2,410,500
2026-04-01	22.450	23.260	22.400	22.850	22.850	2,386,783
2026-03-31	22.260	22.760	21.990	22.010	22.010	2,650,025
2026-03-30	22.180	22.500	21.570	22.220	22.220	2,225,457
2026-03-27	22.040	22.800	21.860	22.470	22.470	2,230,137
2026-03-26	22.530	23.060	22.110	22.340	22.340	3,538,300
2026-03-25	22.380	23.060	22.290	22.560	22.560	2,970,678
2026-03-24	21.880	22.350	21.360	22.190	22.190	3,710,519
2026-03-23	22.170	22.540	21.060	21.270	21.270	5,217,500
2026-03-20	23.170	23.650	22.490	22.580	22.580	3,730,456
2026-03-19	23.790	24.510	22.880	23.170	23.170	4,547,789
2026-03-18	23.590	24.140	23.280	24.070	24.070	4,271,129
2026-03-17	26.280	26.280	23.500	23.680	23.680	6,510,321
2026-03-16	26.400	26.670	25.920	26.200	26.200	2,953,418
2026-03-13	27.160	27.250	26.180	26.240	26.240	4,671,877
2026-03-12	28.210	28.680	26.660	27.150	27.150	6,071,120
2026-03-11	28.540	29.500	28.030	28.200	28.200	6,178,812
2026-03-10	28.420	28.920	27.500	28.300	28.300	6,075,354
2026-03-09	28.330	28.490	26.500	27.730	27.730	7,334,058
2026-03-06	28.870	29.000	27.710	28.870	28.870	8,268,021
2026-03-05	27.620	29.990	27.000	28.870	28.870	10,280,681
2026-03-04	25.420	27.230	24.810	26.960	26.960	6,104,132
2026-03-03	27.740	27.800	25.500	25.670	25.670	6,709,457
2026-03-02	25.990	28.050	25.830	27.580	27.580	7,136,301
2026-02-27	26.000	26.840	25.600	26.450	26.450	4,513,780
2026-02-26	26.400	26.500	25.480	26.000	26.000	4,801,870
2026-02-25	27.170	27.220	26.000	26.190	26.190	6,816,933
2026-02-24	26.500	27.910	26.390	26.980	26.980	8,715,238
2026-02-13	25.170	27.490	24.410	27.020	27.020	8,412,832
2026-02-12	24.580	25.940	24.120	25.130	25.130	6,376,707
2026-02-11	23.400	24.880	23.330	24.590	24.590	5,870,746
2026-02-10	23.960	23.960	23.450	23.470	23.470	2,024,600
2026-02-09	23.960	24.090	23.180	23.750	23.750	4,338,760
2026-02-06	23.490	24.390	23.120	23.960	23.960	3,567,580
2026-02-05	23.830	23.840	23.330	23.440	23.440	2,951,927
2026-02-04	24.010	24.240	23.500	23.830	23.830	3,655,500
2026-02-03	23.490	24.200	23.340	23.990	23.990	3,745,975
2026-02-02	23.490	23.960	22.960	23.240	23.240	3,878,027
2026-01-30	23.560	24.840	23.320	23.830	23.830	4,839,105
2026-01-29	22.300	24.450	22.000	23.520	23.520	9,130,186
2026-01-28	22.970	23.000	21.850	21.900	21.900	3,723,555
2026-01-27	23.380	23.460	22.270	22.850	22.850	3,939,400
2026-01-26	23.780	24.190	22.970	23.480	23.480	3,707,100
2026-01-23	23.950	24.280	23.400	23.760	23.760	3,928,852
2026-01-22	23.000	24.140	22.820	23.660	23.660	4,765,968
2026-01-21	22.610	23.010	22.430	22.990	22.990	2,013,600

← NewerPage 3 of 5 · 244 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.