Ningbo Donly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 7.600 | 8.740 | 7.380 | 8.230 | 8.230 | 114,948,838 |
| 2022-08-01 | 7.550 | 8.300 | 7.350 | 7.990 | 7.990 | 104,237,413 |
| 2022-07-29 | 7.760 | 8.600 | 7.530 | 7.550 | 7.550 | 140,172,748 |
| 2022-07-28 | 7.300 | 7.880 | 6.940 | 7.880 | 7.880 | 100,174,853 |
| 2022-07-27 | 6.500 | 7.160 | 6.420 | 7.160 | 7.160 | 42,310,210 |
| 2022-07-26 | 6.370 | 6.550 | 6.240 | 6.510 | 6.510 | 25,342,509 |
| 2022-07-25 | 6.560 | 6.640 | 6.360 | 6.380 | 6.380 | 29,275,710 |
| 2022-07-22 | 6.580 | 6.780 | 6.490 | 6.550 | 6.550 | 37,138,947 |
| 2022-07-21 | 6.600 | 6.700 | 6.420 | 6.500 | 6.500 | 68,520,150 |
| 2022-07-20 | 6.630 | 7.350 | 6.630 | 6.860 | 6.860 | 108,788,124 |
| 2022-07-19 | 6.980 | 7.000 | 6.630 | 6.680 | 6.680 | 61,989,823 |
| 2022-07-18 | 6.240 | 6.880 | 6.120 | 6.880 | 6.880 | 65,773,403 |
| 2022-07-15 | 6.020 | 6.280 | 5.950 | 6.250 | 6.250 | 52,169,401 |
| 2022-07-14 | 6.340 | 6.790 | 6.170 | 6.400 | 6.400 | 67,195,706 |
| 2022-07-13 | 5.670 | 6.340 | 5.660 | 6.340 | 6.340 | 27,290,437 |
| 2022-07-12 | 5.750 | 5.900 | 5.670 | 5.760 | 5.760 | 8,990,000 |
| 2022-07-11 | 5.790 | 5.850 | 5.670 | 5.770 | 5.770 | 8,098,400 |
| 2022-07-08 | 5.970 | 6.090 | 5.850 | 5.870 | 5.870 | 11,115,303 |
| 2022-07-07 | 5.870 | 5.980 | 5.760 | 5.950 | 5.950 | 13,425,900 |
| 2022-07-06 | 5.890 | 5.940 | 5.730 | 5.820 | 5.820 | 10,577,800 |
| 2022-07-05 | 5.910 | 5.910 | 5.730 | 5.810 | 5.810 | 7,754,700 |
| 2022-07-04 | 5.810 | 5.930 | 5.780 | 5.900 | 5.900 | 9,473,500 |
| 2022-07-01 | 5.680 | 5.890 | 5.670 | 5.880 | 5.880 | 13,747,677 |
| 2022-06-30 | 5.680 | 5.810 | 5.670 | 5.690 | 5.690 | 10,183,701 |
| 2022-06-29 | 5.940 | 6.130 | 5.710 | 5.710 | 5.710 | 17,572,703 |
| 2022-06-28 | 5.900 | 6.130 | 5.800 | 6.010 | 6.010 | 23,269,300 |
| 2022-06-27 | 5.820 | 5.930 | 5.690 | 5.900 | 5.900 | 17,343,200 |
| 2022-06-24 | 5.810 | 5.890 | 5.720 | 5.850 | 5.850 | 16,149,400 |
| 2022-06-23 | 5.750 | 5.880 | 5.700 | 5.810 | 5.810 | 14,567,475 |
| 2022-06-22 | 5.690 | 5.900 | 5.650 | 5.770 | 5.770 | 21,480,703 |
| 2022-06-21 | 5.950 | 5.950 | 5.720 | 5.780 | 5.780 | 38,453,303 |
| 2022-06-20 | 5.340 | 5.860 | 5.310 | 5.860 | 5.860 | 24,142,600 |
| 2022-06-17 | 5.320 | 5.370 | 5.240 | 5.330 | 5.330 | 7,532,539 |
| 2022-06-16 | 5.330 | 5.380 | 5.270 | 5.320 | 5.320 | 7,240,400 |
| 2022-06-15 | 5.400 | 5.450 | 5.320 | 5.320 | 5.320 | 9,806,738 |
| 2022-06-14 | 5.450 | 5.450 | 5.260 | 5.440 | 5.440 | 10,678,500 |
| 2022-06-13 | 5.280 | 5.450 | 5.270 | 5.440 | 5.440 | 9,931,000 |
| 2022-06-10 | 5.280 | 5.400 | 5.270 | 5.350 | 5.350 | 8,037,800 |
| 2022-06-09 | 5.410 | 5.470 | 5.290 | 5.310 | 5.310 | 9,672,200 |
| 2022-06-08 | 5.560 | 5.610 | 5.340 | 5.480 | 5.480 | 21,295,901 |
| 2022-06-07 | 5.580 | 5.830 | 5.540 | 5.620 | 5.620 | 30,777,883 |
| 2022-06-06 | 5.460 | 5.640 | 5.390 | 5.520 | 5.520 | 28,817,900 |
| 2022-06-02 | 5.300 | 5.830 | 5.210 | 5.600 | 5.600 | 43,745,586 |
| 2022-06-01 | 5.500 | 5.660 | 5.250 | 5.300 | 5.300 | 39,099,310 |
| 2022-05-31 | 5.300 | 5.490 | 5.250 | 5.490 | 5.490 | 13,625,450 |
| 2022-05-30 | 5.070 | 5.070 | 4.920 | 4.990 | 4.990 | 4,037,300 |
| 2022-05-27 | 5.100 | 5.110 | 4.950 | 5.010 | 5.010 | 4,113,971 |
| 2022-05-26 | 5.030 | 5.060 | 4.930 | 5.010 | 5.010 | 4,656,000 |
| 2022-05-25 | 4.960 | 5.060 | 4.960 | 5.060 | 5.060 | 4,074,800 |
| 2022-05-24 | 5.170 | 5.230 | 4.970 | 4.980 | 4.980 | 5,637,900 |
| 2022-05-23 | 5.160 | 5.200 | 5.080 | 5.170 | 5.170 | 6,069,900 |
| 2022-05-20 | 5.190 | 5.280 | 5.110 | 5.170 | 5.170 | 10,018,262 |
| 2022-05-19 | 4.850 | 5.200 | 4.820 | 5.190 | 5.190 | 12,293,410 |
| 2022-05-18 | 4.680 | 5.040 | 4.630 | 4.950 | 4.950 | 10,839,660 |
| 2022-05-17 | 4.720 | 4.760 | 4.630 | 4.690 | 4.690 | 3,338,300 |
| 2022-05-16 | 4.790 | 4.810 | 4.710 | 4.720 | 4.720 | 3,732,900 |
| 2022-05-13 | 4.840 | 4.850 | 4.730 | 4.780 | 4.780 | 3,763,162 |
| 2022-05-12 | 4.770 | 4.870 | 4.730 | 4.780 | 4.780 | 3,750,701 |
| 2022-05-11 | 4.840 | 4.900 | 4.770 | 4.770 | 4.770 | 6,345,200 |
| 2022-05-10 | 4.660 | 4.850 | 4.570 | 4.830 | 4.830 | 5,678,509 |
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.