Ningbo Donly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.540 | 3.570 | 3.460 | 3.520 | 3.520 | 5,725,100 |
| 2024-07-23 | 3.620 | 3.650 | 3.530 | 3.540 | 3.540 | 4,827,200 |
| 2024-07-22 | 3.570 | 3.610 | 3.540 | 3.600 | 3.600 | 3,932,300 |
| 2024-07-19 | 3.490 | 3.610 | 3.490 | 3.570 | 3.570 | 3,618,600 |
| 2024-07-18 | 3.520 | 3.550 | 3.430 | 3.540 | 3.540 | 5,213,600 |
| 2024-07-17 | 3.610 | 3.620 | 3.540 | 3.560 | 3.560 | 4,477,300 |
| 2024-07-16 | 3.680 | 3.690 | 3.590 | 3.610 | 3.610 | 4,123,100 |
| 2024-07-15 | 3.770 | 3.820 | 3.630 | 3.660 | 3.660 | 5,513,320 |
| 2024-07-12 | 3.760 | 3.840 | 3.720 | 3.770 | 3.770 | 5,079,900 |
| 2024-07-11 | 3.650 | 3.780 | 3.640 | 3.780 | 3.780 | 7,422,492 |
| 2024-07-10 | 3.610 | 3.660 | 3.550 | 3.580 | 3.580 | 5,061,800 |
| 2024-07-09 | 3.560 | 3.620 | 3.450 | 3.600 | 3.600 | 6,290,234 |
| 2024-07-08 | 3.730 | 3.730 | 3.520 | 3.560 | 3.560 | 7,450,500 |
| 2024-07-05 | 3.680 | 3.740 | 3.610 | 3.730 | 3.730 | 4,978,800 |
| 2024-07-04 | 3.830 | 3.870 | 3.680 | 3.680 | 3.680 | 6,585,100 |
| 2024-07-03 | 3.890 | 3.890 | 3.790 | 3.800 | 3.800 | 4,243,800 |
| 2024-07-02 | 3.840 | 3.860 | 3.800 | 3.840 | 3.840 | 4,833,000 |
| 2024-07-01 | 3.840 | 3.860 | 3.740 | 3.820 | 3.820 | 5,546,101 |
| 2024-06-28 | 3.790 | 3.890 | 3.760 | 3.840 | 3.840 | 5,406,800 |
| 2024-06-27 | 3.880 | 3.900 | 3.780 | 3.780 | 3.780 | 5,085,600 |
| 2024-06-26 | 3.740 | 3.890 | 3.670 | 3.880 | 3.880 | 8,049,700 |
| 2024-06-25 | 3.670 | 3.820 | 3.670 | 3.770 | 3.770 | 7,737,500 |
| 2024-06-24 | 3.880 | 3.910 | 3.640 | 3.660 | 3.660 | 7,187,300 |
| 2024-06-21 | 3.880 | 3.930 | 3.810 | 3.890 | 3.890 | 3,282,100 |
| 2024-06-20 | 4.010 | 4.010 | 3.880 | 3.900 | 3.900 | 5,233,000 |
| 2024-06-19 | 4.050 | 4.090 | 3.980 | 3.990 | 3.990 | 5,000,120 |
| 2024-06-18 | 3.920 | 4.050 | 3.900 | 4.030 | 4.030 | 6,363,200 |
| 2024-06-17 | 3.980 | 3.980 | 3.900 | 3.920 | 3.920 | 4,732,800 |
| 2024-06-14 | 4.030 | 4.030 | 3.950 | 3.980 | 3.980 | 4,946,700 |
| 2024-06-13 | 4.020 | 4.050 | 3.940 | 4.020 | 4.020 | 6,181,500 |
| 2024-06-12 | 3.910 | 4.020 | 3.890 | 4.010 | 4.010 | 6,456,600 |
| 2024-06-11 | 3.880 | 3.900 | 3.790 | 3.900 | 3.900 | 6,861,900 |
| 2024-06-07 | 3.820 | 3.920 | 3.770 | 3.900 | 3.900 | 9,967,200 |
| 2024-06-06 | 3.970 | 4.000 | 3.680 | 3.750 | 3.750 | 13,705,006 |
| 2024-06-05 | 4.080 | 4.080 | 3.980 | 3.980 | 3.980 | 7,631,700 |
| 2024-06-04 | 4.160 | 4.170 | 4.030 | 4.080 | 4.080 | 7,588,600 |
| 2024-06-03 | 4.350 | 4.370 | 4.130 | 4.180 | 4.180 | 8,494,900 |
| 2024-05-31 | 4.250 | 4.390 | 4.250 | 4.350 | 4.350 | 7,492,700 |
| 2024-05-30 | 4.250 | 4.340 | 4.210 | 4.250 | 4.250 | 5,234,400 |
| 2024-05-29 | 4.290 | 4.320 | 4.240 | 4.270 | 4.270 | 4,777,300 |
| 2024-05-28 | 4.310 | 4.330 | 4.230 | 4.260 | 4.260 | 4,217,300 |
| 2024-05-27 | 4.380 | 4.380 | 4.220 | 4.320 | 4.320 | 5,528,000 |
| 2024-05-24 | 4.370 | 4.400 | 4.300 | 4.320 | 4.320 | 4,217,200 |
| 2024-05-23 | 4.410 | 4.410 | 4.320 | 4.340 | 4.340 | 5,467,700 |
| 2024-05-22 | 4.450 | 4.470 | 4.400 | 4.420 | 4.420 | 5,867,900 |
| 2024-05-21 | 4.510 | 4.510 | 4.390 | 4.410 | 4.410 | 6,329,700 |
| 2024-05-20 | 4.520 | 4.580 | 4.490 | 4.490 | 4.490 | 6,851,302 |
| 2024-05-17 | 4.480 | 4.560 | 4.470 | 4.530 | 4.530 | 5,094,500 |
| 2024-05-16 | 4.450 | 4.550 | 4.450 | 4.500 | 4.500 | 5,233,600 |
| 2024-05-15 | 4.480 | 4.550 | 4.450 | 4.460 | 4.460 | 4,499,601 |
| 2024-05-14 | 4.440 | 4.540 | 4.440 | 4.510 | 4.510 | 5,524,401 |
| 2024-05-13 | 4.540 | 4.540 | 4.420 | 4.440 | 4.440 | 6,842,100 |
| 2024-05-10 | 4.650 | 4.650 | 4.520 | 4.550 | 4.550 | 6,807,710 |
| 2024-05-09 | 4.570 | 4.660 | 4.570 | 4.620 | 4.620 | 6,204,500 |
| 2024-05-08 | 4.650 | 4.670 | 4.560 | 4.570 | 4.570 | 6,204,700 |
| 2024-05-07 | 4.610 | 4.670 | 4.580 | 4.650 | 4.650 | 6,925,200 |
| 2024-05-06 | 4.590 | 4.640 | 4.570 | 4.610 | 4.610 | 7,444,000 |
| 2024-04-30 | 4.600 | 4.650 | 4.490 | 4.530 | 4.530 | 9,018,500 |
| 2024-04-29 | 4.470 | 4.600 | 4.470 | 4.600 | 4.600 | 10,153,100 |
| 2024-04-26 | 4.360 | 4.450 | 4.320 | 4.440 | 4.440 | 10,202,310 |
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.