Ningbo Donly Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.840	7.040	6.220	6.370	6.370	19,379,500
2022-01-28	6.180	6.730	6.160	6.690	6.690	16,408,300
2022-01-27	6.560	6.560	6.130	6.160	6.160	15,115,300
2022-01-26	6.580	6.720	6.450	6.560	6.560	7,074,000
2022-01-25	6.820	6.850	6.540	6.550	6.550	13,870,502
2022-01-24	6.920	7.030	6.740	6.850	6.850	13,343,920
2022-01-21	6.800	7.030	6.760	6.910	6.910	16,592,863
2022-01-20	7.070	7.070	6.780	6.800	6.800	14,739,500
2022-01-19	6.740	7.050	6.650	7.020	7.020	19,668,500
2022-01-18	6.670	6.870	6.520	6.710	6.710	12,537,241
2022-01-17	6.710	6.830	6.440	6.650	6.650	17,253,296
2022-01-14	6.920	6.960	6.710	6.790	6.790	15,950,300
2022-01-13	6.640	7.090	6.570	6.980	6.980	24,674,415
2022-01-12	6.500	6.630	6.420	6.630	6.630	13,209,200
2022-01-11	6.370	6.570	6.350	6.510	6.510	11,832,500
2022-01-10	6.260	6.540	6.210	6.400	6.400	10,336,300
2022-01-07	6.250	6.340	6.190	6.260	6.260	8,502,800
2022-01-06	6.230	6.280	6.170	6.250	6.250	5,466,168
2022-01-05	6.260	6.450	6.160	6.230	6.230	11,151,850
2022-01-04	6.050	6.300	6.050	6.260	6.260	11,060,600
2021-12-31	6.140	6.140	6.030	6.050	6.050	6,051,800
2021-12-30	6.220	6.240	6.080	6.090	6.090	8,511,700
2021-12-29	6.130	6.220	6.060	6.170	6.170	11,980,550
2021-12-28	5.860	6.250	5.790	6.140	6.140	17,678,900
2021-12-27	5.850	6.010	5.760	5.860	5.860	7,011,282
2021-12-24	5.840	5.930	5.800	5.820	5.820	5,308,300
2021-12-23	5.850	5.950	5.820	5.840	5.840	6,495,522
2021-12-22	5.980	6.040	5.870	5.890	5.890	9,234,900
2021-12-21	5.640	6.150	5.640	5.990	5.990	16,562,508
2021-12-20	5.900	5.900	5.690	5.700	5.700	10,205,554
2021-12-17	5.920	5.960	5.840	5.920	5.920	6,349,616
2021-12-16	5.970	6.030	5.890	5.930	5.930	6,598,650
2021-12-15	6.070	6.100	5.910	5.950	5.950	9,554,246
2021-12-14	5.840	6.100	5.810	6.060	6.060	14,819,451
2021-12-13	5.920	6.000	5.800	5.830	5.830	11,918,210
2021-12-10	5.980	6.040	5.930	5.940	5.940	7,973,300
2021-12-09	6.140	6.150	5.960	5.990	5.990	11,439,300
2021-12-08	6.050	6.130	5.910	6.100	6.100	12,681,591
2021-12-07	6.020	6.340	5.960	6.070	6.070	23,241,217
2021-12-06	6.060	6.090	5.900	6.030	6.030	20,312,603
2021-12-03	5.660	6.130	5.650	6.040	6.040	27,190,317
2021-12-02	5.860	5.890	5.650	5.690	5.690	12,676,600
2021-12-01	5.800	5.930	5.740	5.840	5.840	12,970,285
2021-11-30	5.750	5.840	5.690	5.810	5.810	15,304,600
2021-11-29	5.440	5.880	5.440	5.780	5.780	21,448,680
2021-11-26	5.600	5.670	5.550	5.620	5.620	10,294,549
2021-11-25	5.830	5.850	5.610	5.610	5.610	15,997,300
2021-11-24	5.740	5.880	5.620	5.830	5.830	20,233,141
2021-11-23	5.630	5.790	5.570	5.640	5.640	20,548,786
2021-11-22	5.770	5.960	5.610	5.700	5.700	34,608,369
2021-11-19	5.950	6.270	5.750	5.780	5.780	53,925,040
2021-11-18	5.290	5.870	5.250	5.700	5.700	44,314,938
2021-11-17	5.210	5.440	5.200	5.340	5.340	16,295,090
2021-11-16	5.280	5.380	5.160	5.280	5.280	18,502,222
2021-11-15	5.280	5.400	5.080	5.280	5.280	18,766,757
2021-11-12	5.450	5.470	5.280	5.350	5.350	25,732,075
2021-11-11	5.160	5.680	5.130	5.480	5.480	43,520,312
2021-11-10	5.480	5.480	5.160	5.310	5.310	45,188,419
2021-11-09	5.000	5.490	5.000	5.490	5.490	41,807,818
2021-11-08	5.250	5.300	4.890	4.990	4.990	39,843,900

← NewerPage 20 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.