Ningbo Donly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5.190 | 5.270 | 5.130 | 5.240 | 5.240 | 4,541,745 |
| 2023-10-26 | 5.130 | 5.200 | 5.050 | 5.200 | 5.200 | 4,327,600 |
| 2023-10-25 | 5.060 | 5.180 | 5.050 | 5.150 | 5.150 | 5,568,900 |
| 2023-10-24 | 4.920 | 5.030 | 4.880 | 5.030 | 5.030 | 5,264,329 |
| 2023-10-23 | 5.060 | 5.070 | 4.860 | 4.920 | 4.920 | 5,259,300 |
| 2023-10-20 | 5.080 | 5.160 | 5.030 | 5.040 | 5.040 | 4,683,600 |
| 2023-10-19 | 5.050 | 5.140 | 5.050 | 5.060 | 5.060 | 3,508,595 |
| 2023-10-18 | 5.220 | 5.230 | 5.070 | 5.080 | 5.080 | 4,964,620 |
| 2023-10-17 | 5.350 | 5.360 | 5.180 | 5.230 | 5.230 | 7,714,800 |
| 2023-10-16 | 5.430 | 5.460 | 5.320 | 5.350 | 5.350 | 4,844,571 |
| 2023-10-13 | 5.550 | 5.550 | 5.420 | 5.440 | 5.440 | 6,189,438 |
| 2023-10-12 | 5.550 | 5.570 | 5.460 | 5.560 | 5.560 | 4,441,200 |
| 2023-10-11 | 5.510 | 5.590 | 5.440 | 5.530 | 5.530 | 5,564,400 |
| 2023-10-10 | 5.530 | 5.540 | 5.460 | 5.510 | 5.510 | 4,042,800 |
| 2023-10-09 | 5.550 | 5.590 | 5.460 | 5.510 | 5.510 | 4,908,800 |
| 2023-09-28 | 5.630 | 5.650 | 5.550 | 5.560 | 5.560 | 6,339,500 |
| 2023-09-27 | 5.550 | 5.670 | 5.510 | 5.630 | 5.630 | 7,399,000 |
| 2023-09-26 | 5.460 | 5.570 | 5.430 | 5.530 | 5.530 | 6,818,800 |
| 2023-09-25 | 5.480 | 5.540 | 5.450 | 5.460 | 5.460 | 4,532,600 |
| 2023-09-22 | 5.320 | 5.490 | 5.320 | 5.480 | 5.480 | 5,064,800 |
| 2023-09-21 | 5.370 | 5.430 | 5.350 | 5.360 | 5.360 | 4,691,600 |
| 2023-09-20 | 5.440 | 5.480 | 5.390 | 5.400 | 5.400 | 3,733,600 |
| 2023-09-19 | 5.540 | 5.570 | 5.420 | 5.440 | 5.440 | 5,215,496 |
| 2023-09-18 | 5.380 | 5.630 | 5.370 | 5.570 | 5.570 | 6,796,000 |
| 2023-09-15 | 5.440 | 5.490 | 5.400 | 5.420 | 5.420 | 4,053,100 |
| 2023-09-14 | 5.560 | 5.560 | 5.400 | 5.430 | 5.430 | 5,366,101 |
| 2023-09-13 | 5.670 | 5.680 | 5.480 | 5.530 | 5.530 | 6,066,401 |
| 2023-09-12 | 5.610 | 5.690 | 5.560 | 5.670 | 5.670 | 5,050,801 |
| 2023-09-11 | 5.640 | 5.640 | 5.550 | 5.590 | 5.590 | 4,248,300 |
| 2023-09-08 | 5.570 | 5.690 | 5.550 | 5.610 | 5.610 | 4,441,401 |
| 2023-09-07 | 5.740 | 5.740 | 5.560 | 5.570 | 5.570 | 6,537,802 |
| 2023-09-06 | 5.780 | 5.780 | 5.690 | 5.750 | 5.750 | 3,883,401 |
| 2023-09-05 | 5.790 | 5.810 | 5.730 | 5.760 | 5.760 | 4,299,300 |
| 2023-09-04 | 5.720 | 5.790 | 5.690 | 5.790 | 5.790 | 6,308,136 |
| 2023-09-01 | 5.660 | 5.730 | 5.590 | 5.730 | 5.730 | 5,396,241 |
| 2023-08-31 | 5.750 | 5.790 | 5.630 | 5.660 | 5.660 | 6,345,842 |
| 2023-08-30 | 5.730 | 5.840 | 5.710 | 5.750 | 5.750 | 9,268,400 |
| 2023-08-29 | 5.410 | 5.760 | 5.390 | 5.750 | 5.750 | 14,033,601 |
| 2023-08-28 | 5.620 | 5.640 | 5.390 | 5.400 | 5.400 | 7,833,912 |
| 2023-08-25 | 5.470 | 5.520 | 5.320 | 5.350 | 5.350 | 6,756,400 |
| 2023-08-24 | 5.540 | 5.560 | 5.430 | 5.480 | 5.480 | 4,694,100 |
| 2023-08-23 | 5.590 | 5.650 | 5.500 | 5.560 | 5.560 | 5,129,400 |
| 2023-08-22 | 5.620 | 5.640 | 5.460 | 5.590 | 5.590 | 6,637,624 |
| 2023-08-21 | 5.620 | 5.720 | 5.590 | 5.590 | 5.590 | 6,291,000 |
| 2023-08-18 | 5.770 | 5.830 | 5.650 | 5.690 | 5.690 | 6,732,300 |
| 2023-08-17 | 5.560 | 5.790 | 5.500 | 5.770 | 5.770 | 11,219,200 |
| 2023-08-16 | 5.610 | 5.610 | 5.530 | 5.540 | 5.540 | 4,342,938 |
| 2023-08-15 | 5.730 | 5.750 | 5.580 | 5.620 | 5.620 | 7,072,000 |
| 2023-08-14 | 5.700 | 5.810 | 5.580 | 5.730 | 5.730 | 7,938,638 |
| 2023-08-11 | 5.750 | 5.750 | 5.670 | 5.680 | 5.680 | 4,575,667 |
| 2023-08-10 | 5.690 | 5.760 | 5.690 | 5.740 | 5.740 | 3,558,467 |
| 2023-08-09 | 5.860 | 5.860 | 5.660 | 5.680 | 5.680 | 8,236,800 |
| 2023-08-08 | 5.850 | 5.860 | 5.750 | 5.830 | 5.830 | 7,402,700 |
| 2023-08-07 | 5.840 | 5.910 | 5.790 | 5.850 | 5.850 | 6,665,795 |
| 2023-08-04 | 5.830 | 5.920 | 5.810 | 5.850 | 5.850 | 8,044,200 |
| 2023-08-03 | 5.850 | 5.870 | 5.780 | 5.820 | 5.820 | 5,423,608 |
| 2023-08-02 | 5.850 | 5.910 | 5.810 | 5.880 | 5.880 | 5,850,700 |
| 2023-08-01 | 5.940 | 5.940 | 5.820 | 5.860 | 5.860 | 6,042,100 |
| 2023-07-31 | 5.910 | 5.940 | 5.870 | 5.910 | 5.910 | 5,011,700 |
| 2023-07-28 | 5.870 | 5.900 | 5.790 | 5.870 | 5.870 | 5,583,900 |
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.