Ningbo Donly Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.840	13.040	12.840	12.960	12.960	7,745,246
2026-04-17	12.860	12.950	12.780	12.850	12.850	7,218,100
2026-04-16	12.860	12.990	12.800	12.890	12.890	7,383,600
2026-04-15	13.040	13.200	12.840	12.850	12.850	11,199,480
2026-04-14	13.160	13.240	12.860	13.040	13.040	11,356,900
2026-04-13	12.930	13.230	12.810	13.040	13.040	16,058,860
2026-04-10	12.800	13.850	12.740	13.230	13.230	31,626,221
2026-04-09	12.650	12.800	12.460	12.740	12.740	14,304,420
2026-04-08	12.590	12.650	12.400	12.650	12.650	13,469,770
2026-04-07	11.820	12.630	11.780	12.340	12.340	16,773,471
2026-04-03	11.980	12.050	11.760	11.780	11.780	4,918,335
2026-04-02	12.090	12.110	11.870	12.010	12.010	5,517,200
2026-04-01	12.160	12.240	12.020	12.100	12.100	6,249,000
2026-03-31	12.050	12.280	12.000	12.060	12.060	8,804,400
2026-03-30	11.870	12.100	11.810	12.020	12.020	5,044,890
2026-03-27	11.780	12.030	11.720	12.010	12.010	5,868,900
2026-03-26	12.440	12.480	11.860	11.930	11.930	12,092,800
2026-03-25	12.420	12.800	12.210	12.270	12.270	16,539,160
2026-03-24	11.750	11.780	11.410	11.710	11.710	9,521,072
2026-03-23	11.900	12.020	11.370	11.450	11.450	14,578,700
2026-03-20	12.580	12.590	12.000	12.020	12.020	10,132,320
2026-03-19	12.680	12.700	12.390	12.460	12.460	8,572,500
2026-03-18	12.630	12.820	12.590	12.810	12.810	6,759,213
2026-03-17	12.850	12.890	12.590	12.600	12.600	6,896,251
2026-03-16	12.720	12.840	12.610	12.840	12.840	5,305,682
2026-03-13	12.830	13.020	12.750	12.760	12.760	7,072,286
2026-03-12	13.070	13.160	12.880	12.930	12.930	8,114,264
2026-03-11	13.260	13.430	13.100	13.130	13.130	8,202,100
2026-03-10	12.930	13.260	12.910	13.260	13.260	9,516,654
2026-03-09	12.890	12.900	12.580	12.880	12.880	10,825,890
2026-03-06	13.060	13.100	12.890	13.010	13.010	7,683,756
2026-03-05	12.980	13.200	12.960	13.090	13.090	10,248,910
2026-03-04	12.730	12.950	12.570	12.820	12.820	9,205,257
2026-03-03	13.500	13.560	12.840	12.860	12.860	16,545,090
2026-03-02	13.800	13.900	13.500	13.510	13.510	18,707,770
2026-02-27	14.280	14.280	13.930	14.040	14.040	16,205,180
2026-02-26	14.180	14.410	14.120	14.300	14.300	13,364,350
2026-02-25	14.310	14.320	14.150	14.200	14.200	15,026,500
2026-02-24	14.530	14.590	14.210	14.330	14.330	14,445,980
2026-02-13	14.190	14.480	14.150	14.290	14.290	14,886,500
2026-02-12	14.070	14.350	14.050	14.260	14.260	15,306,590
2026-02-11	14.030	14.280	14.000	14.110	14.110	11,690,690
2026-02-10	14.080	14.250	14.000	14.130	14.130	13,256,350
2026-02-09	14.160	14.160	13.920	14.110	14.110	15,689,110
2026-02-06	13.590	14.200	13.530	14.030	14.030	22,869,471
2026-02-05	13.870	13.870	13.660	13.670	13.670	11,185,210
2026-02-04	13.820	14.020	13.750	13.930	13.930	11,172,070
2026-02-03	13.800	13.900	13.620	13.900	13.900	13,613,770
2026-02-02	13.760	14.050	13.690	13.740	13.740	12,554,440
2026-01-30	13.700	13.980	13.460	13.860	13.860	16,597,020
2026-01-29	14.010	14.090	13.700	13.760	13.760	17,708,109
2026-01-28	14.100	14.280	14.060	14.070	14.070	18,410,080
2026-01-27	14.610	14.790	14.110	14.390	14.390	32,869,129
2026-01-26	14.550	14.550	13.880	14.010	14.010	25,775,840
2026-01-23	14.560	14.600	14.340	14.470	14.470	24,725,770
2026-01-22	14.000	14.590	13.990	14.450	14.450	38,043,328
2026-01-21	13.780	14.140	13.690	14.040	14.040	16,229,020
2026-01-20	14.100	14.250	13.700	13.880	13.880	25,694,990
2026-01-19	14.290	14.360	14.060	14.090	14.090	29,620,199
2026-01-16	14.050	14.300	13.960	14.210	14.210	26,950,946

← NewerPage 3 of 21 · 1,215 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.