Ningbo Donly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 9.520 | 9.530 | 9.320 | 9.360 | 9.360 | 28,291,400 |
| 2025-07-21 | 9.410 | 9.630 | 9.360 | 9.580 | 9.580 | 35,873,024 |
| 2025-07-18 | 9.520 | 9.530 | 9.330 | 9.360 | 9.360 | 31,929,600 |
| 2025-07-17 | 9.630 | 9.730 | 9.450 | 9.540 | 9.540 | 34,551,698 |
| 2025-07-16 | 9.470 | 9.640 | 9.370 | 9.560 | 9.560 | 39,171,000 |
| 2025-07-15 | 9.410 | 9.660 | 9.310 | 9.510 | 9.510 | 49,001,700 |
| 2025-07-14 | 9.060 | 9.890 | 9.050 | 9.450 | 9.450 | 72,034,198 |
| 2025-07-11 | 8.960 | 9.120 | 8.820 | 9.080 | 9.080 | 24,400,400 |
| 2025-07-10 | 8.950 | 9.060 | 8.900 | 8.960 | 8.960 | 19,371,000 |
| 2025-07-09 | 9.150 | 9.420 | 9.020 | 9.040 | 9.040 | 31,809,598 |
| 2025-07-08 | 8.910 | 9.060 | 8.890 | 9.020 | 9.020 | 15,618,600 |
| 2025-07-07 | 8.900 | 8.960 | 8.840 | 8.900 | 8.900 | 13,730,600 |
| 2025-07-04 | 9.180 | 9.190 | 8.910 | 8.940 | 8.940 | 24,234,998 |
| 2025-07-03 | 9.180 | 9.250 | 9.130 | 9.190 | 9.190 | 17,750,713 |
| 2025-07-02 | 9.270 | 9.460 | 9.130 | 9.240 | 9.240 | 33,699,900 |
| 2025-07-01 | 9.240 | 9.300 | 9.100 | 9.210 | 9.210 | 19,789,900 |
| 2025-06-30 | 9.120 | 9.280 | 9.090 | 9.230 | 9.230 | 18,950,000 |
| 2025-06-27 | 9.140 | 9.180 | 9.060 | 9.100 | 9.100 | 20,729,200 |
| 2025-06-26 | 9.120 | 9.350 | 9.100 | 9.140 | 9.140 | 33,180,207 |
| 2025-06-25 | 9.110 | 9.200 | 9.020 | 9.140 | 9.140 | 27,623,700 |
| 2025-06-24 | 8.750 | 9.350 | 8.680 | 9.130 | 9.130 | 39,695,317 |
| 2025-06-23 | 8.230 | 8.760 | 8.180 | 8.750 | 8.750 | 30,299,398 |
| 2025-06-20 | 9.140 | 9.140 | 8.400 | 8.440 | 8.440 | 46,101,000 |
| 2025-06-19 | 9.420 | 9.630 | 9.130 | 9.130 | 9.130 | 44,300,500 |
| 2025-06-18 | 9.700 | 9.730 | 9.330 | 9.470 | 9.470 | 52,471,698 |
| 2025-06-17 | 9.290 | 9.980 | 9.170 | 9.740 | 9.740 | 85,814,525 |
| 2025-06-16 | 9.170 | 9.450 | 9.100 | 9.340 | 9.340 | 41,914,000 |
| 2025-06-13 | 9.540 | 9.590 | 9.180 | 9.200 | 9.200 | 77,398,514 |
| 2025-06-12 | 9.180 | 9.790 | 9.180 | 9.790 | 9.790 | 71,073,612 |
| 2025-06-11 | 8.680 | 9.110 | 8.660 | 8.900 | 8.900 | 42,113,798 |
| 2025-06-10 | 8.900 | 8.960 | 8.500 | 8.680 | 8.680 | 27,519,300 |
| 2025-06-09 | 8.850 | 9.030 | 8.840 | 8.900 | 8.900 | 19,773,598 |
| 2025-06-06 | 8.880 | 8.930 | 8.770 | 8.800 | 8.800 | 19,732,500 |
| 2025-06-05 | 8.760 | 8.930 | 8.630 | 8.880 | 8.880 | 27,334,900 |
| 2025-06-04 | 8.740 | 8.810 | 8.680 | 8.780 | 8.780 | 19,937,296 |
| 2025-06-03 | 8.570 | 8.810 | 8.570 | 8.740 | 8.740 | 25,195,500 |
| 2025-05-30 | 9.120 | 9.150 | 8.700 | 8.720 | 8.720 | 37,977,406 |
| 2025-05-29 | 9.010 | 9.350 | 8.980 | 9.180 | 9.180 | 40,887,909 |
| 2025-05-28 | 8.980 | 9.280 | 8.980 | 9.140 | 9.140 | 54,198,500 |
| 2025-05-27 | 9.040 | 9.080 | 8.840 | 8.970 | 8.970 | 24,965,409 |
| 2025-05-26 | 8.960 | 9.090 | 8.880 | 9.040 | 9.040 | 26,171,101 |
| 2025-05-23 | 9.240 | 9.240 | 8.960 | 8.970 | 8.970 | 37,458,021 |
| 2025-05-22 | 9.190 | 9.410 | 9.100 | 9.170 | 9.170 | 38,838,400 |
| 2025-05-21 | 9.460 | 9.590 | 9.230 | 9.250 | 9.250 | 45,027,389 |
| 2025-05-20 | 9.870 | 9.900 | 9.430 | 9.620 | 9.620 | 42,308,519 |
| 2025-05-19 | 9.770 | 9.810 | 9.310 | 9.710 | 9.710 | 61,669,210 |
| 2025-05-16 | 9.500 | 10.110 | 9.400 | 9.780 | 9.780 | 69,297,606 |
| 2025-05-15 | 10.340 | 10.480 | 9.760 | 9.910 | 9.910 | 99,893,031 |
| 2025-05-14 | 9.940 | 10.810 | 9.940 | 10.690 | 10.690 | 127,164,471 |
| 2025-05-13 | 10.500 | 10.640 | 9.880 | 9.930 | 9.930 | 112,416,453 |
| 2025-05-12 | 10.450 | 11.110 | 10.030 | 10.800 | 10.800 | 148,618,532 |
| 2025-05-09 | 9.520 | 10.680 | 9.500 | 10.300 | 10.300 | 119,642,373 |
| 2025-05-08 | 9.300 | 10.370 | 9.260 | 9.710 | 9.710 | 111,025,149 |
| 2025-05-07 | 9.450 | 10.180 | 9.170 | 9.710 | 9.710 | 134,406,962 |
| 2025-05-06 | 9.680 | 9.890 | 9.200 | 9.400 | 9.400 | 149,621,459 |
| 2025-04-30 | 8.280 | 8.990 | 8.230 | 8.990 | 8.990 | 105,223,283 |
| 2025-04-29 | 7.640 | 8.170 | 7.620 | 8.170 | 8.170 | 63,557,452 |
| 2025-04-28 | 7.780 | 7.810 | 7.400 | 7.430 | 7.430 | 44,733,900 |
| 2025-04-25 | 7.660 | 8.060 | 7.660 | 7.780 | 7.780 | 68,063,182 |
| 2025-04-24 | 8.360 | 8.360 | 7.600 | 7.660 | 7.660 | 92,280,867 |
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.