Ningbo Donly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.310 | 4.460 | 4.310 | 4.420 | 4.420 | 7,611,800 |
| 2024-04-24 | 4.280 | 4.350 | 4.240 | 4.340 | 4.340 | 6,694,339 |
| 2024-04-23 | 4.180 | 4.270 | 4.160 | 4.250 | 4.250 | 7,987,000 |
| 2024-04-22 | 4.220 | 4.280 | 4.080 | 4.140 | 4.140 | 7,109,021 |
| 2024-04-19 | 4.300 | 4.310 | 4.170 | 4.210 | 4.210 | 7,444,349 |
| 2024-04-18 | 4.310 | 4.380 | 4.210 | 4.270 | 4.270 | 9,876,238 |
| 2024-04-17 | 3.990 | 4.320 | 3.990 | 4.310 | 4.310 | 16,528,700 |
| 2024-04-16 | 4.290 | 4.320 | 3.910 | 3.980 | 3.980 | 17,300,040 |
| 2024-04-15 | 4.750 | 4.790 | 4.280 | 4.340 | 4.340 | 17,302,346 |
| 2024-04-12 | 4.790 | 4.850 | 4.720 | 4.740 | 4.740 | 6,567,100 |
| 2024-04-11 | 4.790 | 4.840 | 4.700 | 4.790 | 4.790 | 6,504,000 |
| 2024-04-10 | 4.900 | 4.930 | 4.720 | 4.790 | 4.790 | 9,267,100 |
| 2024-04-09 | 4.800 | 4.910 | 4.800 | 4.910 | 4.910 | 7,029,100 |
| 2024-04-08 | 4.960 | 4.960 | 4.790 | 4.810 | 4.810 | 8,749,139 |
| 2024-04-03 | 5.100 | 5.100 | 4.940 | 4.990 | 4.990 | 8,712,583 |
| 2024-04-02 | 5.150 | 5.180 | 5.070 | 5.110 | 5.110 | 9,704,476 |
| 2024-04-01 | 5.030 | 5.100 | 5.030 | 5.100 | 5.100 | 10,408,758 |
| 2024-03-29 | 4.930 | 5.050 | 4.930 | 5.020 | 5.020 | 6,349,000 |
| 2024-03-28 | 4.790 | 4.960 | 4.760 | 4.920 | 4.920 | 10,740,885 |
| 2024-03-27 | 5.010 | 5.010 | 4.760 | 4.770 | 4.770 | 10,840,159 |
| 2024-03-26 | 4.930 | 5.050 | 4.870 | 5.000 | 5.000 | 11,585,013 |
| 2024-03-25 | 5.110 | 5.160 | 4.950 | 4.980 | 4.980 | 15,352,038 |
| 2024-03-22 | 5.230 | 5.230 | 5.120 | 5.130 | 5.130 | 14,901,100 |
| 2024-03-21 | 5.190 | 5.270 | 5.140 | 5.220 | 5.220 | 19,938,389 |
| 2024-03-20 | 5.160 | 5.220 | 5.130 | 5.190 | 5.190 | 16,107,700 |
| 2024-03-19 | 5.230 | 5.280 | 5.170 | 5.180 | 5.180 | 21,203,223 |
| 2024-03-18 | 5.130 | 5.290 | 5.130 | 5.270 | 5.270 | 32,642,623 |
| 2024-03-15 | 5.020 | 5.250 | 4.990 | 5.170 | 5.170 | 34,405,461 |
| 2024-03-14 | 4.960 | 5.240 | 4.950 | 5.080 | 5.080 | 31,259,751 |
| 2024-03-13 | 5.020 | 5.040 | 4.940 | 5.000 | 5.000 | 19,592,867 |
| 2024-03-12 | 4.880 | 5.160 | 4.840 | 5.070 | 5.070 | 31,958,787 |
| 2024-03-11 | 4.850 | 4.880 | 4.810 | 4.870 | 4.870 | 15,358,600 |
| 2024-03-08 | 4.880 | 4.910 | 4.790 | 4.860 | 4.860 | 18,023,326 |
| 2024-03-07 | 4.900 | 5.080 | 4.890 | 4.920 | 4.920 | 32,462,491 |
| 2024-03-06 | 4.700 | 4.950 | 4.680 | 4.900 | 4.900 | 24,364,900 |
| 2024-03-05 | 4.810 | 4.850 | 4.710 | 4.730 | 4.730 | 18,323,132 |
| 2024-03-04 | 4.840 | 4.950 | 4.720 | 4.890 | 4.890 | 26,605,672 |
| 2024-03-01 | 4.940 | 4.970 | 4.780 | 4.840 | 4.840 | 28,198,400 |
| 2024-02-29 | 4.600 | 4.950 | 4.560 | 4.930 | 4.930 | 41,116,149 |
| 2024-02-28 | 5.210 | 5.380 | 4.800 | 4.800 | 4.800 | 68,047,380 |
| 2024-02-27 | 5.310 | 5.670 | 5.230 | 5.330 | 5.330 | 90,572,925 |
| 2024-02-26 | 4.960 | 5.150 | 4.850 | 5.150 | 5.150 | 52,775,964 |
| 2024-02-23 | 4.270 | 4.680 | 4.240 | 4.680 | 4.680 | 27,454,250 |
| 2024-02-22 | 4.130 | 4.250 | 4.070 | 4.250 | 4.250 | 15,584,241 |
| 2024-02-21 | 4.040 | 4.270 | 4.000 | 4.150 | 4.150 | 21,282,989 |
| 2024-02-20 | 3.950 | 4.050 | 3.830 | 4.040 | 4.040 | 15,286,481 |
| 2024-02-19 | 3.800 | 4.030 | 3.800 | 3.960 | 3.960 | 22,978,951 |
| 2024-02-08 | 3.460 | 3.810 | 3.270 | 3.800 | 3.800 | 27,617,783 |
| 2024-02-07 | 3.660 | 3.670 | 3.340 | 3.470 | 3.470 | 22,936,172 |
| 2024-02-06 | 3.420 | 3.860 | 3.390 | 3.650 | 3.650 | 23,411,616 |
| 2024-02-05 | 4.120 | 4.170 | 3.770 | 3.770 | 3.770 | 15,863,200 |
| 2024-02-02 | 4.440 | 4.560 | 4.010 | 4.190 | 4.190 | 14,064,900 |
| 2024-02-01 | 4.390 | 4.490 | 4.280 | 4.440 | 4.440 | 13,191,941 |
| 2024-01-31 | 4.720 | 4.780 | 4.410 | 4.430 | 4.430 | 15,150,900 |
| 2024-01-30 | 4.960 | 5.010 | 4.780 | 4.780 | 4.780 | 9,920,400 |
| 2024-01-29 | 5.230 | 5.250 | 4.950 | 4.980 | 4.980 | 13,949,704 |
| 2024-01-26 | 5.230 | 5.320 | 5.160 | 5.170 | 5.170 | 15,494,049 |
| 2024-01-25 | 5.110 | 5.280 | 5.080 | 5.240 | 5.240 | 19,047,046 |
| 2024-01-24 | 4.920 | 5.230 | 4.910 | 5.090 | 5.090 | 24,947,263 |
| 2024-01-23 | 4.950 | 4.960 | 4.800 | 4.870 | 4.870 | 15,677,500 |
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.