Ningbo Donly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.280 | 5.330 | 4.910 | 4.970 | 4.970 | 15,348,400 |
| 2024-01-19 | 5.450 | 5.450 | 5.290 | 5.290 | 5.290 | 14,403,347 |
| 2024-01-18 | 5.600 | 5.690 | 5.300 | 5.500 | 5.500 | 22,750,374 |
| 2024-01-17 | 5.920 | 5.970 | 5.650 | 5.670 | 5.670 | 20,311,321 |
| 2024-01-16 | 6.050 | 6.100 | 5.850 | 5.950 | 5.950 | 22,647,609 |
| 2024-01-15 | 6.080 | 6.110 | 5.900 | 6.070 | 6.070 | 21,369,461 |
| 2024-01-12 | 6.430 | 6.460 | 6.140 | 6.170 | 6.170 | 32,180,862 |
| 2024-01-11 | 6.230 | 6.520 | 6.220 | 6.460 | 6.460 | 37,495,520 |
| 2024-01-10 | 6.490 | 6.600 | 6.200 | 6.200 | 6.200 | 37,736,755 |
| 2024-01-09 | 6.360 | 6.680 | 6.310 | 6.520 | 6.520 | 45,677,131 |
| 2024-01-08 | 6.340 | 6.510 | 6.220 | 6.380 | 6.380 | 40,394,936 |
| 2024-01-05 | 6.630 | 6.900 | 6.260 | 6.340 | 6.340 | 63,541,090 |
| 2024-01-04 | 6.660 | 6.820 | 6.480 | 6.710 | 6.710 | 50,814,443 |
| 2024-01-03 | 6.760 | 6.850 | 6.610 | 6.670 | 6.670 | 62,533,110 |
| 2024-01-02 | 6.730 | 7.200 | 6.600 | 7.000 | 7.000 | 100,910,315 |
| 2023-12-29 | 6.640 | 7.270 | 6.510 | 6.750 | 6.750 | 127,352,810 |
| 2023-12-28 | 5.850 | 6.620 | 5.840 | 6.620 | 6.620 | 76,400,168 |
| 2023-12-27 | 6.230 | 6.290 | 6.020 | 6.020 | 6.020 | 70,444,900 |
| 2023-12-26 | 6.390 | 6.860 | 6.240 | 6.690 | 6.690 | 116,932,513 |
| 2023-12-25 | 5.660 | 6.240 | 5.560 | 6.240 | 6.240 | 24,765,788 |
| 2023-12-22 | 5.740 | 5.790 | 5.630 | 5.670 | 5.670 | 6,793,237 |
| 2023-12-21 | 5.700 | 5.760 | 5.560 | 5.740 | 5.740 | 6,593,100 |
| 2023-12-20 | 5.750 | 5.840 | 5.700 | 5.710 | 5.710 | 5,760,436 |
| 2023-12-19 | 5.660 | 5.780 | 5.620 | 5.750 | 5.750 | 5,937,900 |
| 2023-12-18 | 5.700 | 5.810 | 5.670 | 5.680 | 5.680 | 6,916,727 |
| 2023-12-15 | 5.770 | 5.820 | 5.630 | 5.730 | 5.730 | 9,584,000 |
| 2023-12-14 | 5.880 | 5.980 | 5.780 | 5.800 | 5.800 | 16,259,406 |
| 2023-12-13 | 5.680 | 5.930 | 5.640 | 5.790 | 5.790 | 10,395,894 |
| 2023-12-12 | 5.660 | 5.710 | 5.620 | 5.700 | 5.700 | 3,589,400 |
| 2023-12-11 | 5.600 | 5.680 | 5.530 | 5.640 | 5.640 | 5,744,500 |
| 2023-12-08 | 5.720 | 5.770 | 5.590 | 5.610 | 5.610 | 4,628,300 |
| 2023-12-07 | 5.760 | 5.780 | 5.680 | 5.700 | 5.700 | 3,841,215 |
| 2023-12-06 | 5.700 | 5.830 | 5.700 | 5.750 | 5.750 | 4,106,300 |
| 2023-12-05 | 5.800 | 5.820 | 5.710 | 5.720 | 5.720 | 4,284,200 |
| 2023-12-04 | 5.770 | 5.870 | 5.750 | 5.820 | 5.820 | 5,451,917 |
| 2023-12-01 | 5.780 | 5.800 | 5.720 | 5.770 | 5.770 | 4,807,000 |
| 2023-11-30 | 5.830 | 5.900 | 5.730 | 5.780 | 5.780 | 6,074,301 |
| 2023-11-29 | 5.870 | 5.870 | 5.780 | 5.800 | 5.800 | 3,764,600 |
| 2023-11-28 | 5.730 | 5.850 | 5.730 | 5.830 | 5.830 | 4,653,933 |
| 2023-11-27 | 5.700 | 5.760 | 5.660 | 5.740 | 5.740 | 6,402,600 |
| 2023-11-24 | 5.820 | 5.820 | 5.700 | 5.720 | 5.720 | 4,487,700 |
| 2023-11-23 | 5.750 | 5.840 | 5.740 | 5.820 | 5.820 | 4,575,101 |
| 2023-11-22 | 5.800 | 5.860 | 5.740 | 5.750 | 5.750 | 5,831,600 |
| 2023-11-21 | 5.930 | 5.930 | 5.780 | 5.820 | 5.820 | 8,659,300 |
| 2023-11-20 | 5.740 | 5.930 | 5.740 | 5.930 | 5.930 | 12,376,800 |
| 2023-11-17 | 5.670 | 5.740 | 5.620 | 5.710 | 5.710 | 4,708,700 |
| 2023-11-16 | 5.710 | 5.710 | 5.660 | 5.670 | 5.670 | 3,333,149 |
| 2023-11-15 | 5.700 | 5.730 | 5.660 | 5.710 | 5.710 | 5,094,000 |
| 2023-11-14 | 5.680 | 5.710 | 5.660 | 5.690 | 5.690 | 5,324,700 |
| 2023-11-13 | 5.580 | 5.700 | 5.580 | 5.690 | 5.690 | 7,682,300 |
| 2023-11-10 | 5.560 | 5.600 | 5.510 | 5.580 | 5.580 | 6,320,802 |
| 2023-11-09 | 5.650 | 5.650 | 5.560 | 5.580 | 5.580 | 5,018,100 |
| 2023-11-08 | 5.680 | 5.700 | 5.610 | 5.630 | 5.630 | 6,899,790 |
| 2023-11-07 | 5.640 | 5.700 | 5.640 | 5.680 | 5.680 | 7,270,005 |
| 2023-11-06 | 5.610 | 5.700 | 5.590 | 5.660 | 5.660 | 11,999,353 |
| 2023-11-03 | 5.460 | 5.670 | 5.410 | 5.590 | 5.590 | 15,858,062 |
| 2023-11-02 | 5.390 | 5.430 | 5.320 | 5.330 | 5.330 | 3,064,800 |
| 2023-11-01 | 5.310 | 5.400 | 5.280 | 5.390 | 5.390 | 4,757,900 |
| 2023-10-31 | 5.330 | 5.370 | 5.270 | 5.310 | 5.310 | 4,165,500 |
| 2023-10-30 | 5.280 | 5.360 | 5.230 | 5.340 | 5.340 | 6,076,587 |
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.