Ningbo Donly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.510 | 4.730 | 4.490 | 4.690 | 4.690 | 5,454,700 |
| 2022-05-06 | 4.490 | 4.550 | 4.390 | 4.510 | 4.510 | 3,445,200 |
| 2022-05-05 | 4.650 | 4.700 | 4.480 | 4.600 | 4.600 | 7,546,603 |
| 2022-04-29 | 4.330 | 4.700 | 4.330 | 4.630 | 4.630 | 7,825,400 |
| 2022-04-28 | 4.450 | 4.500 | 4.250 | 4.330 | 4.330 | 6,176,500 |
| 2022-04-27 | 4.700 | 4.700 | 4.250 | 4.450 | 4.450 | 8,406,500 |
| 2022-04-26 | 4.680 | 4.700 | 4.360 | 4.560 | 4.560 | 6,280,600 |
| 2022-04-25 | 5.010 | 5.020 | 4.610 | 4.680 | 4.680 | 6,160,300 |
| 2022-04-22 | 5.040 | 5.150 | 4.970 | 5.050 | 5.050 | 5,399,200 |
| 2022-04-21 | 5.170 | 5.230 | 5.010 | 5.040 | 5.040 | 6,345,800 |
| 2022-04-20 | 5.220 | 5.260 | 5.080 | 5.200 | 5.200 | 7,943,500 |
| 2022-04-19 | 4.890 | 5.300 | 4.890 | 5.230 | 5.230 | 13,026,500 |
| 2022-04-18 | 4.720 | 4.940 | 4.600 | 4.880 | 4.880 | 6,158,100 |
| 2022-04-15 | 4.840 | 4.840 | 4.690 | 4.700 | 4.700 | 4,825,400 |
| 2022-04-14 | 4.820 | 4.870 | 4.790 | 4.840 | 4.840 | 2,983,600 |
| 2022-04-13 | 4.910 | 4.910 | 4.780 | 4.790 | 4.790 | 3,535,601 |
| 2022-04-12 | 4.850 | 4.930 | 4.760 | 4.910 | 4.910 | 4,498,301 |
| 2022-04-11 | 4.990 | 5.000 | 4.810 | 4.850 | 4.850 | 4,715,700 |
| 2022-04-08 | 5.040 | 5.060 | 4.900 | 4.990 | 4.990 | 4,530,200 |
| 2022-04-07 | 5.150 | 5.150 | 5.030 | 5.030 | 5.030 | 4,055,563 |
| 2022-04-06 | 5.040 | 5.240 | 5.010 | 5.160 | 5.160 | 6,121,200 |
| 2022-04-01 | 5.090 | 5.090 | 5.000 | 5.040 | 5.040 | 4,678,500 |
| 2022-03-31 | 5.080 | 5.170 | 5.070 | 5.090 | 5.090 | 4,457,200 |
| 2022-03-30 | 5.240 | 5.250 | 5.100 | 5.140 | 5.140 | 4,046,601 |
| 2022-03-29 | 5.250 | 5.280 | 5.090 | 5.110 | 5.110 | 5,445,000 |
| 2022-03-28 | 5.250 | 5.270 | 5.120 | 5.230 | 5.230 | 4,631,200 |
| 2022-03-25 | 5.320 | 5.350 | 5.240 | 5.250 | 5.250 | 4,283,300 |
| 2022-03-24 | 5.400 | 5.450 | 5.290 | 5.320 | 5.320 | 6,082,200 |
| 2022-03-23 | 5.500 | 5.590 | 5.440 | 5.460 | 5.460 | 6,196,150 |
| 2022-03-22 | 5.540 | 5.600 | 5.420 | 5.460 | 5.460 | 4,746,100 |
| 2022-03-21 | 5.520 | 5.580 | 5.470 | 5.550 | 5.550 | 5,286,100 |
| 2022-03-18 | 5.410 | 5.540 | 5.380 | 5.510 | 5.510 | 5,166,674 |
| 2022-03-17 | 5.440 | 5.570 | 5.430 | 5.460 | 5.460 | 9,327,816 |
| 2022-03-16 | 5.320 | 5.480 | 5.180 | 5.460 | 5.460 | 12,919,226 |
| 2022-03-15 | 5.620 | 5.670 | 5.220 | 5.220 | 5.220 | 12,501,820 |
| 2022-03-14 | 5.860 | 5.920 | 5.610 | 5.610 | 5.610 | 8,973,110 |
| 2022-03-11 | 5.810 | 5.900 | 5.680 | 5.890 | 5.890 | 7,872,900 |
| 2022-03-10 | 5.910 | 5.990 | 5.810 | 5.900 | 5.900 | 11,624,400 |
| 2022-03-09 | 5.890 | 6.040 | 5.540 | 5.810 | 5.810 | 14,003,100 |
| 2022-03-08 | 6.040 | 6.150 | 5.710 | 5.840 | 5.840 | 17,580,946 |
| 2022-03-07 | 6.210 | 6.250 | 5.950 | 6.040 | 6.040 | 24,766,886 |
| 2022-03-04 | 6.330 | 6.800 | 6.180 | 6.250 | 6.250 | 46,505,074 |
| 2022-03-03 | 5.770 | 6.330 | 5.760 | 6.330 | 6.330 | 12,157,772 |
| 2022-03-02 | 5.670 | 5.750 | 5.600 | 5.750 | 5.750 | 6,369,400 |
| 2022-03-01 | 5.530 | 5.680 | 5.530 | 5.680 | 5.680 | 6,711,900 |
| 2022-02-28 | 5.640 | 5.650 | 5.490 | 5.530 | 5.530 | 6,974,660 |
| 2022-02-25 | 5.630 | 5.770 | 5.610 | 5.640 | 5.640 | 5,826,500 |
| 2022-02-24 | 5.820 | 5.890 | 5.580 | 5.620 | 5.620 | 9,460,300 |
| 2022-02-23 | 5.730 | 5.870 | 5.730 | 5.800 | 5.800 | 5,443,700 |
| 2022-02-22 | 5.930 | 5.930 | 5.750 | 5.790 | 5.790 | 6,319,418 |
| 2022-02-21 | 5.740 | 5.960 | 5.630 | 5.920 | 5.920 | 10,646,274 |
| 2022-02-18 | 5.720 | 5.720 | 5.600 | 5.690 | 5.690 | 10,217,103 |
| 2022-02-17 | 5.850 | 5.920 | 5.720 | 5.740 | 5.740 | 9,845,703 |
| 2022-02-16 | 5.860 | 5.890 | 5.780 | 5.870 | 5.870 | 6,439,000 |
| 2022-02-15 | 6.000 | 6.030 | 5.750 | 5.830 | 5.830 | 9,325,400 |
| 2022-02-14 | 6.140 | 6.200 | 5.940 | 6.000 | 6.000 | 9,189,300 |
| 2022-02-11 | 6.310 | 6.360 | 6.100 | 6.120 | 6.120 | 9,415,100 |
| 2022-02-10 | 6.440 | 6.500 | 6.300 | 6.350 | 6.350 | 6,751,200 |
| 2022-02-09 | 6.550 | 6.600 | 6.410 | 6.460 | 6.460 | 8,612,500 |
| 2022-02-08 | 6.440 | 6.660 | 6.290 | 6.550 | 6.550 | 11,913,400 |
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.