Ningbo Donly Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.600	13.620	13.150	13.300	13.300	20,497,300
2025-10-20	13.550	14.030	13.490	13.620	13.620	18,731,302
2025-10-17	13.830	13.890	13.300	13.350	13.350	18,982,691
2025-10-16	14.070	14.070	13.700	13.830	13.830	20,596,591
2025-10-15	13.450	14.380	13.300	14.200	14.200	41,301,472
2025-10-14	13.810	14.080	13.170	13.240	13.240	27,226,702
2025-10-13	13.320	13.950	13.150	13.620	13.620	39,631,392
2025-10-10	14.730	15.100	14.260	14.320	14.320	35,966,974
2025-10-09	14.760	14.890	14.410	14.620	14.620	31,461,738
2025-09-30	15.100	15.260	14.680	14.760	14.760	26,766,174
2025-09-29	14.950	15.350	14.890	15.080	15.080	34,129,427
2025-09-26	15.210	15.720	14.800	14.840	14.840	44,612,916
2025-09-25	15.680	16.100	15.440	15.450	15.450	51,700,998
2025-09-24	15.360	16.180	14.910	15.880	15.880	98,245,975
2025-09-23	14.590	15.950	14.500	15.360	15.360	110,426,649
2025-09-22	14.150	14.590	14.000	14.500	14.500	57,200,574
2025-09-19	14.050	14.100	13.500	13.700	13.700	41,720,542
2025-09-18	14.630	15.500	13.930	14.160	14.160	84,551,951
2025-09-17	14.030	14.970	13.910	14.630	14.630	86,751,354
2025-09-16	13.600	14.500	13.550	14.000	14.000	64,763,756
2025-09-15	13.740	14.020	13.560	13.590	13.590	40,792,880
2025-09-12	13.960	14.060	13.610	13.620	13.620	47,928,327
2025-09-11	13.910	14.070	13.590	13.960	13.960	52,194,545
2025-09-10	13.580	14.450	13.580	13.910	13.910	82,834,298
2025-09-09	13.540	14.480	13.400	14.120	14.120	121,935,252
2025-09-08	12.620	13.540	12.620	13.540	13.540	39,438,983
2025-09-05	11.460	12.350	11.390	12.310	12.310	41,947,032
2025-09-04	11.870	11.990	11.250	11.460	11.460	36,316,435
2025-09-03	12.660	12.670	11.800	11.880	11.880	36,648,784
2025-09-02	12.400	12.910	11.780	12.650	12.650	63,992,265
2025-09-01	12.070	12.490	12.010	12.360	12.360	39,885,837
2025-08-29	12.200	12.430	12.090	12.230	12.230	33,359,439
2025-08-28	12.710	12.730	11.910	12.300	12.300	54,172,353
2025-08-27	13.200	13.350	12.440	12.480	12.480	72,881,183
2025-08-26	13.080	13.180	12.700	12.850	12.850	59,483,572
2025-08-25	12.680	13.600	12.600	13.500	13.500	93,156,533
2025-08-22	12.300	13.320	12.120	12.890	12.890	95,734,764
2025-08-21	13.300	13.500	12.250	12.360	12.360	111,709,540
2025-08-20	12.080	13.210	12.060	13.210	13.210	99,455,190
2025-08-19	11.570	12.600	11.500	12.010	12.010	149,789,518
2025-08-18	10.580	11.450	10.570	11.450	11.450	39,112,641
2025-08-15	10.300	10.490	10.240	10.410	10.410	42,029,309
2025-08-14	10.570	10.660	10.140	10.190	10.190	63,626,600
2025-08-13	10.570	10.840	10.420	10.660	10.660	69,741,958
2025-08-12	10.950	11.500	10.770	10.790	10.790	112,993,186
2025-08-11	11.150	11.560	10.400	11.520	11.520	151,342,806
2025-08-08	9.710	10.510	9.700	10.510	10.510	61,472,191
2025-08-07	9.750	9.750	9.490	9.550	9.550	39,531,501
2025-08-06	9.450	9.790	9.400	9.750	9.750	58,186,501
2025-08-05	9.170	9.420	9.170	9.370	9.370	28,908,600
2025-08-04	8.850	9.180	8.820	9.180	9.180	20,574,461
2025-08-01	8.890	8.960	8.840	8.920	8.920	9,974,000
2025-07-31	8.990	9.060	8.870	8.890	8.890	11,834,200
2025-07-30	9.110	9.140	8.920	9.010	9.010	17,717,200
2025-07-29	9.300	9.320	9.070	9.160	9.160	18,749,500
2025-07-28	9.240	9.390	9.230	9.300	9.300	18,018,200
2025-07-25	9.210	9.270	9.150	9.250	9.250	16,462,008
2025-07-24	9.210	9.300	9.140	9.240	9.240	17,912,400
2025-07-23	9.320	9.350	9.110	9.150	9.150	22,313,092
2025-07-22	9.520	9.530	9.320	9.360	9.360	28,291,400

← NewerPage 5 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.