Ningbo Donly Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.760	10.890	10.500	10.670	10.670	8,352,000
2026-07-16	10.700	11.030	10.660	10.760	10.760	5,566,100
2026-07-15	10.820	11.080	10.770	10.860	10.860	6,482,803
2026-07-14	10.520	10.820	10.200	10.710	10.710	7,441,474
2026-07-13	11.150	11.200	10.440	10.520	10.520	11,731,258
2026-07-10	11.230	11.750	11.110	11.320	11.320	13,380,260
2026-07-09	11.210	11.430	10.760	11.220	11.220	12,163,119
2026-07-08	11.820	11.820	11.230	11.230	11.230	14,227,751
2026-07-07	11.900	12.680	11.860	12.030	12.030	15,022,217
2026-07-06	12.700	12.800	11.850	11.880	11.880	24,279,783
2026-07-03	12.030	13.200	11.980	12.910	12.910	32,203,260
2026-07-02	11.990	12.640	11.930	12.030	12.030	24,412,180
2026-07-01	11.790	12.020	11.630	11.860	11.860	12,930,195
2026-06-30	11.440	11.840	11.240	11.800	11.800	13,883,838
2026-06-29	11.630	11.760	11.010	11.440	11.440	18,989,600
2026-06-26	12.230	12.230	11.700	11.810	11.810	14,650,120
2026-06-25	12.420	12.580	12.140	12.150	12.150	14,173,000
2026-06-24	12.600	12.720	12.250	12.430	12.430	13,301,182
2026-06-23	12.830	13.030	12.450	12.650	12.650	18,197,006
2026-06-22	12.860	13.190	12.330	12.920	12.920	24,731,213
2026-06-18	12.730	13.100	12.730	12.860	12.860	17,474,711
2026-06-17	13.200	13.200	12.750	12.830	12.830	18,995,680
2026-06-16	13.250	13.460	13.080	13.220	13.220	21,246,301
2026-06-15	13.270	13.450	13.180	13.420	13.420	20,494,609
2026-06-12	13.730	14.000	13.210	13.270	13.270	30,405,020
2026-06-11	13.780	13.870	13.330	13.700	13.700	24,465,369
2026-06-10	14.620	14.880	13.810	13.940	13.940	36,042,422
2026-06-09	14.790	15.180	14.200	14.530	14.530	60,005,656
2026-06-08	13.020	14.660	13.020	14.660	14.660	54,656,809
2026-06-05	12.210	13.450	11.650	13.330	13.330	43,147,680
2026-06-04	12.170	12.770	12.000	12.230	12.230	12,572,560
2026-06-03	12.590	12.670	12.170	12.210	12.210	15,734,880
2026-06-02	12.780	13.050	12.630	12.710	12.710	10,354,700
2026-06-01	12.570	12.960	12.500	12.750	12.750	11,012,600
2026-05-29	13.220	13.460	12.500	12.590	12.590	16,822,029
2026-05-28	12.960	13.560	12.710	13.300	13.300	17,676,029
2026-05-27	13.800	13.880	13.070	13.120	13.120	26,990,080
2026-05-26	14.250	14.580	13.730	14.070	14.070	24,315,801
2026-05-25	14.500	14.550	14.160	14.310	14.310	23,203,029
2026-05-22	14.810	15.090	14.300	14.560	14.560	32,728,221
2026-05-21	14.590	15.260	14.580	14.950	14.950	52,166,273
2026-05-20	14.680	15.030	14.510	14.590	14.590	43,342,770
2026-05-19	14.240	14.900	14.010	14.870	14.870	56,365,781
2026-05-18	13.890	14.300	13.890	14.150	14.150	47,421,039
2026-05-15	13.020	14.320	13.000	14.290	14.290	65,081,848
2026-05-14	13.430	13.550	13.010	13.020	13.020	15,177,570
2026-05-13	13.570	13.660	13.330	13.430	13.430	14,582,660
2026-05-12	13.730	13.970	13.500	13.590	13.590	15,595,570
2026-05-11	13.800	14.000	13.580	13.810	13.810	25,620,381
2026-05-08	13.050	13.690	12.990	13.650	13.650	28,389,680
2026-05-07	12.780	13.220	12.600	13.080	13.080	16,863,279
2026-05-06	12.560	12.780	12.510	12.700	12.700	9,712,111
2026-04-30	12.440	12.800	12.390	12.560	12.560	9,796,384
2026-04-29	12.700	12.710	12.300	12.470	12.470	17,304,131
2026-04-28	12.920	13.190	12.810	12.870	12.870	9,686,100
2026-04-27	13.030	13.090	12.860	13.080	13.080	11,472,010
2026-04-24	12.510	13.240	12.500	13.150	13.150	20,693,020
2026-04-23	12.880	12.880	12.530	12.610	12.610	7,466,600
2026-04-22	12.850	12.900	12.730	12.870	12.870	6,290,703
2026-04-21	12.930	12.930	12.730	12.830	12.830	7,212,279

← NewerPage 2 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.