Ningbo Donly Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.850	6.880	6.770	6.880	6.880	14,374,582
2023-01-31	6.820	6.900	6.750	6.860	6.860	12,734,296
2023-01-30	6.730	6.850	6.700	6.810	6.810	18,278,609
2023-01-20	6.740	6.750	6.660	6.670	6.670	7,652,153
2023-01-19	6.660	6.690	6.550	6.680	6.680	8,761,590
2023-01-18	6.680	6.720	6.640	6.700	6.700	8,949,943
2023-01-17	6.570	6.740	6.570	6.700	6.700	17,508,535
2023-01-16	6.570	6.620	6.530	6.580	6.580	9,278,900
2023-01-13	6.550	6.630	6.510	6.580	6.580	12,338,276
2023-01-12	6.330	6.880	6.320	6.600	6.600	25,286,998
2023-01-11	6.390	6.410	6.310	6.330	6.330	4,682,100
2023-01-10	6.420	6.420	6.310	6.370	6.370	6,034,027
2023-01-09	6.450	6.470	6.380	6.420	6.420	7,276,000
2023-01-06	6.360	6.470	6.340	6.390	6.390	8,686,297
2023-01-05	6.460	6.460	6.340	6.370	6.370	7,103,400
2023-01-04	6.320	6.440	6.320	6.410	6.410	11,949,140
2023-01-03	6.180	6.420	6.150	6.370	6.370	11,800,634
2022-12-30	6.090	6.190	6.050	6.180	6.180	6,242,610
2022-12-29	6.130	6.170	6.040	6.050	6.050	4,888,900
2022-12-28	6.280	6.280	6.100	6.110	6.110	6,950,132
2022-12-27	6.290	6.340	6.220	6.280	6.280	6,177,700
2022-12-26	6.120	6.320	6.120	6.300	6.300	7,419,694
2022-12-23	6.050	6.240	6.050	6.110	6.110	7,379,376
2022-12-22	6.290	6.380	6.150	6.180	6.180	8,313,582
2022-12-21	6.320	6.390	6.190	6.220	6.220	6,596,479
2022-12-20	6.200	6.380	6.140	6.340	6.340	8,468,810
2022-12-19	6.290	6.410	6.200	6.250	6.250	9,652,732
2022-12-16	6.620	6.620	6.330	6.350	6.350	16,088,313
2022-12-15	6.710	6.760	6.580	6.640	6.640	11,755,709
2022-12-14	6.700	6.900	6.680	6.770	6.770	16,047,004
2022-12-13	6.520	7.170	6.510	6.830	6.830	31,675,809
2022-12-12	6.530	6.640	6.520	6.540	6.540	9,634,832
2022-12-09	6.700	6.720	6.520	6.570	6.570	15,910,722
2022-12-08	6.700	6.750	6.650	6.720	6.720	12,910,956
2022-12-07	6.640	6.750	6.640	6.690	6.690	14,005,785
2022-12-06	6.820	6.820	6.630	6.700	6.700	19,787,515
2022-12-05	6.810	6.860	6.720	6.850	6.850	18,939,132
2022-12-02	6.900	6.900	6.720	6.800	6.800	28,699,273
2022-12-01	7.150	7.200	6.970	7.000	7.000	28,084,433
2022-11-30	6.850	7.150	6.820	7.140	7.140	43,301,348
2022-11-29	6.800	6.990	6.740	6.920	6.920	31,639,607
2022-11-28	6.860	7.130	6.810	6.890	6.890	35,764,175
2022-11-25	7.080	7.160	6.810	6.840	6.840	38,858,057
2022-11-24	7.390	7.400	7.020	7.060	7.060	63,760,305
2022-11-23	6.670	7.440	6.560	7.440	7.440	59,198,079
2022-11-22	6.780	6.830	6.630	6.760	6.760	45,289,138
2022-11-21	6.680	7.140	6.600	6.860	6.860	93,320,740
2022-11-18	5.900	6.500	5.900	6.500	6.500	30,251,808
2022-11-17	5.960	5.960	5.860	5.910	5.910	7,552,900
2022-11-16	6.000	6.020	5.920	5.970	5.970	8,032,600
2022-11-15	5.870	5.960	5.830	5.960	5.960	10,935,077
2022-11-14	6.040	6.040	5.850	5.880	5.880	10,161,257
2022-11-11	6.010	6.060	5.950	6.010	6.010	11,957,689
2022-11-10	5.960	5.970	5.890	5.930	5.930	6,812,321
2022-11-09	5.960	6.020	5.960	5.970	5.970	7,538,392
2022-11-08	5.950	5.990	5.870	5.980	5.980	8,242,466
2022-11-07	6.040	6.050	5.920	5.970	5.970	12,826,767
2022-11-04	5.880	6.020	5.850	5.970	5.970	15,533,355
2022-11-03	5.760	5.940	5.690	5.930	5.930	13,307,309
2022-11-02	5.790	5.830	5.740	5.790	5.790	8,794,900

← NewerPage 16 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.