Ningbo Donly Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.350	14.690	13.230	14.690	14.690	50,281,135
2026-10-16	13.840	13.990	13.320	13.350	13.350	28,824,913
2026-10-15	13.150	14.110	13.150	13.720	13.720	32,335,512
2026-10-14	13.300	14.430	13.000	13.650	13.650	47,657,953
2026-10-13	13.230	13.800	13.020	13.350	13.350	33,833,230
2026-10-12	13.450	13.690	13.290	13.400	13.400	32,287,307
2026-10-09	12.740	13.750	12.510	13.580	13.580	45,851,848
2026-10-08	12.920	13.230	12.650	12.830	12.830	47,371,133
2026-09-30	12.260	13.260	12.120	13.260	13.260	49,950,363
2026-09-29	12.200	12.350	11.980	12.050	12.050	29,001,645
2026-09-28	12.660	12.980	12.250	12.310	12.310	56,603,086
2026-09-24	12.210	13.060	12.170	13.060	13.060	71,645,336
2026-09-23	11.630	11.980	11.200	11.870	11.870	43,345,766
2026-09-22	11.350	12.210	11.340	11.740	11.740	62,752,395
2026-09-21	10.490	11.170	10.410	11.100	11.100	18,571,324
2026-09-18	10.220	10.590	10.110	10.490	10.490	10,198,095
2026-09-17	10.190	10.250	10.070	10.090	10.090	6,247,800
2026-09-16	10.300	10.330	10.120	10.190	10.190	7,151,700
2026-09-15	10.350	10.360	10.210	10.220	10.220	3,194,600
2026-09-14	10.300	10.450	10.250	10.350	10.350	3,420,557
2026-09-11	10.450	10.450	10.210	10.350	10.350	5,714,911
2026-09-10	10.770	10.770	10.500	10.520	10.520	5,392,521
2026-09-09	10.900	10.900	10.690	10.770	10.770	4,598,920
2026-09-08	10.880	10.980	10.800	10.860	10.860	5,876,920
2026-09-07	10.650	11.150	10.650	10.890	10.890	8,224,793
2026-09-04	11.000	11.030	10.650	10.730	10.730	9,119,300
2026-09-03	10.950	11.050	10.890	10.960	10.960	7,860,484
2026-09-02	10.880	11.040	10.750	10.920	10.920	7,101,600
2026-09-01	10.960	11.090	10.880	10.880	10.880	6,522,700
2026-08-31	10.700	11.080	10.680	10.950	10.950	8,688,808
2026-08-28	10.890	10.990	10.790	10.810	10.810	8,316,900
2026-08-27	11.110	11.150	10.780	10.880	10.880	17,353,713
2026-08-26	11.090	11.190	10.980	11.150	11.150	6,085,946
2026-08-25	10.840	11.150	10.760	11.120	11.120	6,706,900
2026-08-24	11.160	11.190	10.810	10.920	10.920	7,377,845
2026-08-21	11.060	11.170	10.960	11.120	11.120	7,103,600
2026-08-20	11.270	11.310	10.940	11.130	11.130	13,058,460
2026-08-19	11.700	11.750	11.040	11.050	11.050	17,527,650
2026-08-18	11.960	12.020	11.750	11.950	11.950	15,481,454
2026-08-17	12.300	12.350	11.820	12.000	12.000	21,557,199
2026-08-14	12.560	12.610	12.110	12.280	12.280	17,820,156
2026-08-13	13.190	13.360	12.530	12.590	12.590	38,136,930
2026-08-12	11.960	13.090	11.810	13.090	13.090	35,138,398
2026-08-11	11.650	12.040	11.600	11.900	11.900	13,096,078
2026-08-10	11.540	11.870	11.350	11.690	11.690	11,681,493
2026-08-07	11.450	11.680	11.250	11.440	11.440	8,518,676
2026-08-06	11.260	11.450	11.220	11.450	11.450	10,361,950
2026-08-05	11.280	11.370	11.150	11.300	11.300	12,392,174
2026-08-04	11.200	11.280	11.100	11.190	11.190	8,799,039
2026-08-03	10.930	11.240	10.920	11.170	11.170	9,344,336
2026-07-31	10.620	11.050	10.620	11.020	11.020	13,136,144
2026-07-30	10.650	10.920	10.470	10.550	10.550	8,919,403
2026-07-29	10.400	10.990	10.320	10.860	10.860	12,370,220
2026-07-28	10.300	10.490	10.240	10.340	10.340	5,007,900
2026-07-27	10.140	10.440	10.130	10.430	10.430	5,279,300
2026-07-24	10.210	10.360	10.130	10.140	10.140	5,093,900
2026-07-23	10.410	10.510	10.250	10.490	10.490	6,249,500
2026-07-22	10.400	10.930	10.350	10.510	10.510	10,445,447
2026-07-21	10.290	10.470	9.790	10.440	10.440	10,325,810
2026-07-20	10.970	10.970	9.730	10.080	10.080	11,121,301

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.