Ningbo Donly Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	5.570	5.620	5.520	5.540	5.540	2,997,900
2023-04-26	5.470	5.610	5.430	5.570	5.570	4,063,600
2023-04-25	5.600	5.610	5.350	5.480	5.480	6,239,311
2023-04-24	5.580	5.610	5.490	5.580	5.580	3,802,879
2023-04-21	5.750	5.750	5.570	5.580	5.580	5,322,400
2023-04-20	5.820	5.830	5.650	5.720	5.720	6,497,101
2023-04-19	5.960	5.960	5.820	5.840	5.840	5,212,700
2023-04-18	6.050	6.060	5.930	5.950	5.950	5,457,400
2023-04-17	5.950	6.080	5.930	6.050	6.050	8,793,674
2023-04-14	5.930	5.970	5.900	5.950	5.950	3,491,800
2023-04-13	5.990	6.020	5.930	5.930	5.930	3,675,400
2023-04-12	6.000	6.020	5.930	6.000	6.000	3,760,300
2023-04-11	5.910	6.000	5.860	6.000	6.000	4,512,722
2023-04-10	5.990	6.030	5.900	5.940	5.940	4,674,200
2023-04-07	5.950	6.000	5.920	5.990	5.990	3,151,400
2023-04-06	5.970	5.970	5.880	5.950	5.950	4,353,800
2023-04-04	6.090	6.110	5.950	5.970	5.970	7,854,839
2023-04-03	6.130	6.130	6.080	6.110	6.110	4,840,329
2023-03-31	6.080	6.120	6.030	6.100	6.100	3,190,700
2023-03-30	6.100	6.100	5.980	6.050	6.050	4,253,500
2023-03-29	6.150	6.150	6.060	6.070	6.070	3,218,200
2023-03-28	6.230	6.230	6.110	6.130	6.130	3,945,504
2023-03-27	6.230	6.280	6.160	6.210	6.210	4,422,800
2023-03-24	6.220	6.270	6.190	6.250	6.250	3,331,600
2023-03-23	6.240	6.250	6.180	6.220	6.220	4,511,800
2023-03-22	6.200	6.320	6.200	6.270	6.270	6,056,900
2023-03-21	6.140	6.220	6.110	6.210	6.210	4,753,392
2023-03-20	6.150	6.170	6.050	6.140	6.140	4,634,338
2023-03-17	6.080	6.170	6.060	6.110	6.110	4,281,164
2023-03-16	6.130	6.160	6.020	6.060	6.060	5,314,152
2023-03-15	6.060	6.190	6.050	6.170	6.170	7,938,500
2023-03-14	6.210	6.220	5.950	6.040	6.040	9,822,569
2023-03-13	6.200	6.230	6.120	6.220	6.220	5,752,401
2023-03-10	6.330	6.360	6.190	6.210	6.210	7,319,278
2023-03-09	6.420	6.450	6.320	6.380	6.380	5,491,826
2023-03-08	6.380	6.450	6.360	6.440	6.440	6,624,728
2023-03-07	6.690	6.690	6.390	6.390	6.390	14,895,716
2023-03-06	6.660	6.740	6.640	6.700	6.700	9,141,749
2023-03-03	6.570	6.670	6.530	6.640	6.640	7,403,728
2023-03-02	6.680	6.680	6.530	6.540	6.540	8,336,701
2023-03-01	6.580	6.690	6.560	6.680	6.680	7,119,400
2023-02-28	6.600	6.600	6.480	6.580	6.580	5,233,900
2023-02-27	6.590	6.620	6.510	6.540	6.540	3,993,200
2023-02-24	6.640	6.670	6.550	6.590	6.590	4,403,500
2023-02-23	6.680	6.680	6.600	6.640	6.640	4,645,223
2023-02-22	6.680	6.730	6.620	6.650	6.650	5,822,200
2023-02-21	6.670	6.770	6.670	6.710	6.710	6,371,000
2023-02-20	6.560	6.690	6.500	6.680	6.680	6,534,683
2023-02-17	6.630	6.720	6.550	6.560	6.560	8,528,765
2023-02-16	6.850	6.850	6.530	6.630	6.630	13,431,400
2023-02-15	6.900	6.940	6.830	6.840	6.840	8,389,037
2023-02-14	6.910	6.920	6.820	6.890	6.890	8,540,435
2023-02-13	6.910	6.930	6.850	6.890	6.890	8,882,554
2023-02-10	6.940	6.940	6.830	6.870	6.870	9,498,649
2023-02-09	6.830	6.940	6.830	6.940	6.940	12,390,200
2023-02-08	6.890	6.920	6.830	6.850	6.850	9,150,300
2023-02-07	6.720	6.940	6.720	6.910	6.910	19,336,789
2023-02-06	6.770	6.810	6.720	6.730	6.730	8,035,094
2023-02-03	6.880	6.880	6.700	6.770	6.770	12,774,805
2023-02-02	6.900	6.950	6.790	6.830	6.830	13,503,500

← NewerPage 15 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.