Ningbo Donly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.650 | 5.840 | 5.630 | 5.790 | 5.790 | 10,391,600 |
| 2022-10-31 | 5.600 | 5.700 | 5.560 | 5.620 | 5.620 | 6,707,449 |
| 2022-10-28 | 5.880 | 5.880 | 5.560 | 5.610 | 5.610 | 13,595,870 |
| 2022-10-27 | 6.020 | 6.070 | 5.880 | 5.880 | 5.880 | 17,280,258 |
| 2022-10-26 | 6.070 | 6.070 | 5.870 | 6.010 | 6.010 | 25,449,288 |
| 2022-10-25 | 6.000 | 6.120 | 5.810 | 6.100 | 6.100 | 19,143,852 |
| 2022-10-24 | 5.920 | 6.170 | 5.910 | 6.000 | 6.000 | 20,847,058 |
| 2022-10-21 | 5.870 | 5.960 | 5.800 | 5.880 | 5.880 | 7,333,400 |
| 2022-10-20 | 5.870 | 5.950 | 5.800 | 5.840 | 5.840 | 7,919,600 |
| 2022-10-19 | 5.910 | 5.990 | 5.900 | 5.940 | 5.940 | 7,401,100 |
| 2022-10-18 | 5.930 | 5.970 | 5.880 | 5.940 | 5.940 | 6,702,700 |
| 2022-10-17 | 5.790 | 5.940 | 5.760 | 5.920 | 5.920 | 6,602,200 |
| 2022-10-14 | 5.740 | 5.830 | 5.730 | 5.810 | 5.810 | 7,093,600 |
| 2022-10-13 | 5.670 | 5.780 | 5.610 | 5.690 | 5.690 | 8,590,900 |
| 2022-10-12 | 5.480 | 5.690 | 5.400 | 5.680 | 5.680 | 8,364,000 |
| 2022-10-11 | 5.310 | 5.520 | 5.310 | 5.500 | 5.500 | 6,804,900 |
| 2022-10-10 | 5.580 | 5.580 | 5.380 | 5.390 | 5.390 | 5,892,500 |
| 2022-09-30 | 5.570 | 5.600 | 5.460 | 5.510 | 5.510 | 5,489,707 |
| 2022-09-29 | 5.640 | 5.720 | 5.480 | 5.540 | 5.540 | 7,076,600 |
| 2022-09-28 | 5.840 | 5.870 | 5.580 | 5.590 | 5.590 | 9,056,200 |
| 2022-09-27 | 5.760 | 5.860 | 5.680 | 5.840 | 5.840 | 8,232,300 |
| 2022-09-26 | 5.860 | 5.890 | 5.700 | 5.720 | 5.720 | 8,530,594 |
| 2022-09-23 | 6.070 | 6.120 | 5.870 | 5.900 | 5.900 | 8,676,300 |
| 2022-09-22 | 6.070 | 6.180 | 6.050 | 6.070 | 6.070 | 6,537,320 |
| 2022-09-21 | 6.040 | 6.140 | 5.930 | 6.080 | 6.080 | 8,598,698 |
| 2022-09-20 | 5.880 | 6.050 | 5.860 | 6.020 | 6.020 | 9,470,569 |
| 2022-09-19 | 5.830 | 5.910 | 5.780 | 5.830 | 5.830 | 7,001,501 |
| 2022-09-16 | 6.040 | 6.060 | 5.830 | 5.830 | 5.830 | 9,408,300 |
| 2022-09-15 | 6.380 | 6.390 | 5.940 | 6.040 | 6.040 | 14,391,059 |
| 2022-09-14 | 6.280 | 6.430 | 6.240 | 6.300 | 6.300 | 8,802,358 |
| 2022-09-13 | 6.480 | 6.550 | 6.410 | 6.440 | 6.440 | 6,801,200 |
| 2022-09-09 | 6.540 | 6.640 | 6.430 | 6.470 | 6.470 | 10,572,712 |
| 2022-09-08 | 6.650 | 6.850 | 6.600 | 6.630 | 6.630 | 14,857,000 |
| 2022-09-07 | 6.530 | 6.700 | 6.510 | 6.640 | 6.640 | 11,972,810 |
| 2022-09-06 | 6.500 | 6.570 | 6.400 | 6.550 | 6.550 | 11,819,500 |
| 2022-09-05 | 6.400 | 6.530 | 6.380 | 6.420 | 6.420 | 11,488,100 |
| 2022-09-02 | 6.350 | 6.460 | 6.290 | 6.410 | 6.410 | 12,572,511 |
| 2022-09-01 | 6.300 | 6.550 | 6.260 | 6.340 | 6.340 | 15,860,111 |
| 2022-08-31 | 6.690 | 6.730 | 6.200 | 6.240 | 6.240 | 22,322,401 |
| 2022-08-30 | 6.830 | 6.910 | 6.650 | 6.680 | 6.680 | 14,372,267 |
| 2022-08-29 | 6.770 | 6.890 | 6.600 | 6.850 | 6.850 | 17,189,810 |
| 2022-08-26 | 6.810 | 6.930 | 6.750 | 6.870 | 6.870 | 13,971,000 |
| 2022-08-25 | 6.820 | 6.930 | 6.650 | 6.860 | 6.860 | 20,926,368 |
| 2022-08-24 | 7.340 | 7.340 | 6.810 | 6.850 | 6.850 | 29,703,290 |
| 2022-08-23 | 7.250 | 7.390 | 7.220 | 7.290 | 7.290 | 14,705,701 |
| 2022-08-22 | 7.240 | 7.340 | 7.180 | 7.280 | 7.280 | 18,182,680 |
| 2022-08-19 | 7.770 | 7.770 | 7.200 | 7.210 | 7.210 | 33,768,926 |
| 2022-08-18 | 7.630 | 7.830 | 7.540 | 7.730 | 7.730 | 27,026,540 |
| 2022-08-17 | 7.800 | 7.930 | 7.560 | 7.630 | 7.630 | 35,503,233 |
| 2022-08-16 | 7.920 | 8.130 | 7.730 | 7.850 | 7.850 | 38,657,339 |
| 2022-08-15 | 7.630 | 7.980 | 7.490 | 7.980 | 7.980 | 56,002,379 |
| 2022-08-12 | 7.370 | 7.670 | 7.310 | 7.620 | 7.620 | 54,261,498 |
| 2022-08-11 | 7.360 | 7.360 | 7.210 | 7.310 | 7.310 | 31,465,702 |
| 2022-08-10 | 7.200 | 7.410 | 7.070 | 7.400 | 7.400 | 43,941,546 |
| 2022-08-09 | 7.220 | 7.540 | 7.170 | 7.290 | 7.290 | 40,010,889 |
| 2022-08-08 | 7.020 | 7.300 | 6.950 | 7.270 | 7.270 | 34,448,709 |
| 2022-08-05 | 7.350 | 7.420 | 6.870 | 7.070 | 7.070 | 46,101,781 |
| 2022-08-04 | 7.510 | 7.580 | 7.090 | 7.350 | 7.350 | 59,045,330 |
| 2022-08-03 | 7.960 | 8.220 | 7.510 | 7.750 | 7.750 | 88,610,531 |
| 2022-08-02 | 7.600 | 8.740 | 7.380 | 8.230 | 8.230 | 114,948,838 |
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.