Ningbo Donly Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	14.090	14.180	13.890	13.990	13.990	19,852,702
2026-01-14	14.270	14.440	13.950	14.140	14.140	30,007,300
2026-01-13	14.980	14.990	14.230	14.280	14.280	33,732,029
2026-01-12	15.110	15.270	14.800	14.990	14.990	26,351,766
2026-01-09	15.420	15.820	14.890	15.110	15.110	39,722,193
2026-01-08	15.740	16.080	15.350	15.430	15.430	26,635,093
2026-01-07	15.750	16.150	15.640	15.990	15.990	20,343,000
2026-01-06	16.000	16.100	15.570	15.750	15.750	25,651,135
2026-01-05	15.850	16.140	15.730	16.000	16.000	20,301,559
2025-12-31	16.400	16.440	15.950	16.010	16.010	21,779,395
2025-12-30	16.400	16.890	16.240	16.480	16.480	27,388,832
2025-12-29	15.850	17.010	15.540	16.720	16.720	44,577,003
2025-12-26	15.180	16.390	15.080	16.010	16.010	46,782,557
2025-12-25	15.160	15.440	14.860	15.190	15.190	43,392,682
2025-12-24	16.960	16.960	15.460	15.460	15.460	41,070,530
2025-12-23	17.730	17.760	16.800	17.180	17.180	40,099,049
2025-12-22	18.150	18.580	17.410	17.790	17.790	41,116,000
2025-12-19	17.390	18.170	17.250	17.790	17.790	34,807,101
2025-12-18	16.860	17.750	16.780	17.210	17.210	26,190,601
2025-12-17	16.960	17.200	16.480	17.120	17.120	25,620,194
2025-12-16	16.970	17.410	16.430	16.840	16.840	27,395,001
2025-12-15	16.610	17.850	16.610	16.690	16.690	41,261,263
2025-12-12	16.730	17.180	16.580	16.690	16.690	32,489,637
2025-12-11	16.650	17.200	16.500	16.930	16.930	42,560,407
2025-12-10	16.000	16.550	15.850	16.430	16.430	46,330,897
2025-12-09	15.430	16.500	15.200	16.080	16.080	72,322,290
2025-12-08	13.650	15.050	13.600	15.050	15.050	64,095,742
2025-12-05	13.240	13.800	13.110	13.680	13.680	23,346,495
2025-12-04	13.220	13.640	13.220	13.370	13.370	19,460,488
2025-12-03	13.280	13.350	12.930	13.070	13.070	11,241,353
2025-12-02	13.340	13.400	13.110	13.280	13.280	9,377,635
2025-12-01	13.320	13.500	13.160	13.390	13.390	12,238,663
2025-11-28	13.190	13.460	13.030	13.260	13.260	13,551,494
2025-11-27	13.700	13.770	13.170	13.220	13.220	22,391,500
2025-11-26	12.950	13.880	12.830	13.700	13.700	37,396,969
2025-11-25	12.960	13.190	12.950	13.040	13.040	15,853,617
2025-11-24	12.640	13.060	12.300	12.910	12.910	19,045,295
2025-11-21	13.000	13.250	12.590	12.640	12.640	23,045,182
2025-11-20	12.600	13.490	12.570	12.990	12.990	35,941,461
2025-11-19	12.490	12.720	12.280	12.570	12.570	17,599,100
2025-11-18	12.420	12.490	12.300	12.410	12.410	7,019,000
2025-11-17	12.390	12.550	12.220	12.470	12.470	9,395,946
2025-11-14	12.300	12.600	12.200	12.400	12.400	9,925,300
2025-11-13	12.530	12.580	12.330	12.380	12.380	17,669,055
2025-11-12	12.820	12.890	12.440	12.510	12.510	12,278,100
2025-11-11	12.820	12.900	12.700	12.820	12.820	8,637,500
2025-11-10	12.890	12.990	12.600	12.760	12.760	12,595,082
2025-11-07	13.400	13.450	12.880	12.900	12.900	23,607,400
2025-11-06	13.330	13.500	13.180	13.500	13.500	12,791,800
2025-11-05	13.250	13.610	13.180	13.340	13.340	11,973,001
2025-11-04	14.010	14.050	13.310	13.450	13.450	21,697,670
2025-11-03	13.910	14.390	13.800	14.050	14.050	27,758,182
2025-10-31	13.050	14.290	13.050	13.930	13.930	43,916,982
2025-10-30	13.500	13.690	13.060	13.170	13.170	22,276,409
2025-10-29	13.370	13.500	13.300	13.480	13.480	15,554,900
2025-10-28	13.330	13.470	13.200	13.370	13.370	15,982,201
2025-10-27	13.500	13.560	13.140	13.350	13.350	14,866,800
2025-10-24	13.110	13.490	13.080	13.280	13.280	19,582,847
2025-10-23	13.000	13.080	12.660	12.970	12.970	14,613,000
2025-10-22	13.260	13.440	13.030	13.110	13.110	14,795,600

← NewerPage 4 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.