Ningbo Donly Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	5.960	6.020	5.860	5.870	5.870	7,178,700
2023-07-26	6.050	6.060	5.930	5.950	5.950	8,233,509
2023-07-25	5.990	6.080	5.990	6.060	6.060	8,856,600
2023-07-24	5.980	6.050	5.930	5.950	5.950	7,490,950
2023-07-21	6.120	6.150	5.980	5.990	5.990	11,329,500
2023-07-20	6.150	6.300	6.080	6.160	6.160	12,314,409
2023-07-19	6.200	6.240	6.080	6.130	6.130	9,397,800
2023-07-18	6.200	6.310	6.110	6.230	6.230	11,287,902
2023-07-17	6.180	6.220	6.130	6.190	6.190	8,864,800
2023-07-14	6.180	6.330	6.100	6.230	6.230	11,082,413
2023-07-13	6.320	6.410	6.210	6.280	6.280	11,435,713
2023-07-12	6.400	6.460	6.250	6.270	6.270	12,809,186
2023-07-11	6.380	6.440	6.310	6.390	6.390	13,243,862
2023-07-10	6.450	6.580	6.340	6.380	6.380	17,295,382
2023-07-07	6.580	6.750	6.460	6.520	6.520	21,843,347
2023-07-06	6.460	6.680	6.460	6.560	6.560	22,534,250
2023-07-05	6.580	6.790	6.500	6.520	6.520	29,924,845
2023-07-04	6.620	6.850	6.590	6.670	6.670	34,051,984
2023-07-03	6.900	7.040	6.610	6.630	6.630	52,790,048
2023-06-30	6.460	7.070	6.460	6.890	6.890	66,950,033
2023-06-29	6.380	6.980	6.320	6.570	6.570	72,149,907
2023-06-28	6.180	6.490	6.060	6.440	6.440	45,969,797
2023-06-27	6.150	6.270	6.000	6.200	6.200	19,988,642
2023-06-26	6.130	6.430	6.100	6.120	6.120	22,773,430
2023-06-21	6.180	6.400	6.110	6.180	6.180	34,703,994
2023-06-20	6.060	6.420	5.950	6.290	6.290	52,893,508
2023-06-19	6.200	6.230	6.000	6.050	6.050	51,823,696
2023-06-16	6.640	6.640	6.200	6.230	6.230	83,596,346
2023-06-15	5.520	6.040	5.500	6.040	6.040	37,067,312
2023-06-14	5.520	5.520	5.430	5.490	5.490	4,398,899
2023-06-13	5.490	5.550	5.490	5.510	5.510	4,110,300
2023-06-12	5.470	5.540	5.380	5.510	5.510	5,299,390
2023-06-09	5.440	5.490	5.420	5.470	5.470	4,224,900
2023-06-08	5.400	5.450	5.360	5.440	5.440	4,189,101
2023-06-07	5.410	5.450	5.390	5.420	5.420	3,449,042
2023-06-06	5.540	5.550	5.410	5.410	5.410	7,410,823
2023-06-05	5.640	5.640	5.550	5.560	5.560	5,623,599
2023-06-02	5.600	5.640	5.570	5.620	5.620	5,904,224
2023-06-01	5.710	5.720	5.550	5.600	5.600	11,215,844
2023-05-31	5.760	5.770	5.710	5.740	5.740	8,285,100
2023-05-30	5.800	5.840	5.700	5.810	5.810	11,095,660
2023-05-29	5.910	5.950	5.790	5.850	5.850	17,597,135
2023-05-26	6.100	6.180	5.920	6.000	6.000	28,597,387
2023-05-25	5.820	6.500	5.810	6.280	6.280	46,169,612
2023-05-24	6.050	6.180	5.850	5.920	5.920	33,872,836
2023-05-23	5.660	6.250	5.610	6.040	6.040	40,903,240
2023-05-22	5.620	5.710	5.580	5.680	5.680	5,965,800
2023-05-19	5.630	5.630	5.550	5.600	5.600	3,714,871
2023-05-18	5.550	5.660	5.540	5.620	5.620	4,979,901
2023-05-17	5.430	5.550	5.400	5.540	5.540	5,895,500
2023-05-16	5.440	5.460	5.410	5.420	5.420	2,781,300
2023-05-15	5.400	5.450	5.350	5.440	5.440	4,264,100
2023-05-12	5.510	5.510	5.420	5.420	5.420	4,288,570
2023-05-11	5.460	5.520	5.400	5.510	5.510	3,975,010
2023-05-10	5.420	5.470	5.370	5.450	5.450	3,084,760
2023-05-09	5.520	5.550	5.410	5.420	5.420	6,056,300
2023-05-08	5.480	5.550	5.460	5.540	5.540	3,859,228
2023-05-05	5.650	5.650	5.450	5.500	5.500	5,438,134
2023-05-04	5.650	5.660	5.590	5.620	5.620	6,105,710
2023-04-28	5.560	5.740	5.550	5.730	5.730	5,934,622

← NewerPage 14 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.