Ningbo Donly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.210 | 7.900 | 7.210 | 7.900 | 7.900 | 28,107,640 |
| 2025-04-22 | 7.290 | 7.470 | 7.130 | 7.180 | 7.180 | 20,634,200 |
| 2025-04-21 | 7.120 | 7.320 | 7.010 | 7.320 | 7.320 | 20,770,900 |
| 2025-04-18 | 7.160 | 7.180 | 7.000 | 7.070 | 7.070 | 19,094,700 |
| 2025-04-17 | 7.060 | 7.270 | 7.060 | 7.120 | 7.120 | 22,641,800 |
| 2025-04-16 | 7.300 | 7.440 | 7.060 | 7.130 | 7.130 | 30,641,100 |
| 2025-04-15 | 7.490 | 7.500 | 7.180 | 7.300 | 7.300 | 30,797,200 |
| 2025-04-14 | 7.200 | 7.550 | 7.200 | 7.390 | 7.390 | 38,386,000 |
| 2025-04-11 | 6.850 | 7.250 | 6.810 | 7.140 | 7.140 | 40,985,451 |
| 2025-04-10 | 6.870 | 7.170 | 6.860 | 6.930 | 6.930 | 44,014,000 |
| 2025-04-09 | 6.270 | 6.780 | 5.870 | 6.710 | 6.710 | 48,113,100 |
| 2025-04-08 | 6.500 | 6.690 | 6.280 | 6.460 | 6.460 | 55,948,301 |
| 2025-04-07 | 7.040 | 7.170 | 6.980 | 6.980 | 6.980 | 9,727,700 |
| 2025-04-03 | 7.900 | 8.020 | 7.670 | 7.760 | 7.760 | 30,211,050 |
| 2025-04-02 | 8.060 | 8.120 | 7.940 | 8.010 | 8.010 | 25,095,800 |
| 2025-04-01 | 8.300 | 8.340 | 7.970 | 7.990 | 7.990 | 34,582,800 |
| 2025-03-31 | 8.310 | 8.340 | 7.930 | 8.220 | 8.220 | 49,099,351 |
| 2025-03-28 | 8.510 | 8.720 | 8.410 | 8.430 | 8.430 | 45,886,418 |
| 2025-03-27 | 9.030 | 9.130 | 8.480 | 8.520 | 8.520 | 71,468,117 |
| 2025-03-26 | 8.680 | 9.230 | 8.680 | 8.930 | 8.930 | 86,795,295 |
| 2025-03-25 | 9.500 | 9.690 | 9.230 | 9.230 | 9.230 | 82,064,628 |
| 2025-03-24 | 10.260 | 10.530 | 10.260 | 10.260 | 10.260 | 69,866,133 |
| 2025-03-21 | 11.220 | 12.340 | 10.820 | 11.400 | 11.400 | 192,335,229 |
| 2025-03-20 | 11.220 | 11.220 | 11.070 | 11.220 | 11.220 | 47,488,770 |
| 2025-03-19 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 8,946,500 |
| 2025-03-18 | 9.270 | 9.270 | 8.930 | 9.270 | 9.270 | 33,126,351 |
| 2025-03-17 | 7.910 | 8.430 | 7.910 | 8.430 | 8.430 | 52,959,650 |
| 2025-03-14 | 7.720 | 8.050 | 7.590 | 7.660 | 7.660 | 72,917,900 |
| 2025-03-13 | 7.410 | 7.800 | 7.230 | 7.540 | 7.540 | 88,772,275 |
| 2025-03-12 | 7.070 | 7.710 | 6.970 | 7.490 | 7.490 | 93,582,675 |
| 2025-03-11 | 6.910 | 7.150 | 6.850 | 7.010 | 7.010 | 36,391,311 |
| 2025-03-10 | 7.110 | 7.200 | 6.990 | 7.030 | 7.030 | 42,212,485 |
| 2025-03-07 | 7.150 | 7.360 | 6.980 | 7.010 | 7.010 | 53,964,775 |
| 2025-03-06 | 6.900 | 7.350 | 6.900 | 7.190 | 7.190 | 84,287,126 |
| 2025-03-05 | 7.080 | 7.080 | 6.790 | 6.930 | 6.930 | 84,938,640 |
| 2025-03-04 | 6.250 | 6.970 | 6.220 | 6.970 | 6.970 | 21,139,230 |
| 2025-03-03 | 6.590 | 6.640 | 6.280 | 6.340 | 6.340 | 34,860,300 |
| 2025-02-28 | 6.880 | 6.910 | 6.350 | 6.450 | 6.450 | 50,347,332 |
| 2025-02-27 | 6.760 | 7.150 | 6.720 | 6.970 | 6.970 | 74,084,251 |
| 2025-02-26 | 6.530 | 7.150 | 6.530 | 6.890 | 6.890 | 91,726,110 |
| 2025-02-25 | 6.310 | 6.640 | 6.250 | 6.500 | 6.500 | 43,916,102 |
| 2025-02-24 | 6.460 | 6.550 | 6.320 | 6.470 | 6.470 | 44,435,003 |
| 2025-02-21 | 6.390 | 6.570 | 6.350 | 6.430 | 6.430 | 54,977,202 |
| 2025-02-20 | 6.280 | 6.530 | 6.200 | 6.450 | 6.450 | 68,974,840 |
| 2025-02-19 | 5.950 | 6.260 | 5.950 | 6.250 | 6.250 | 71,691,308 |
| 2025-02-18 | 6.000 | 6.120 | 5.950 | 5.990 | 5.990 | 42,335,900 |
| 2025-02-17 | 5.770 | 6.040 | 5.750 | 6.010 | 6.010 | 37,265,806 |
| 2025-02-14 | 5.890 | 5.940 | 5.730 | 5.750 | 5.750 | 32,174,099 |
| 2025-02-13 | 6.050 | 6.060 | 5.880 | 5.900 | 5.900 | 41,353,200 |
| 2025-02-12 | 6.050 | 6.130 | 5.980 | 6.050 | 6.050 | 71,038,200 |
| 2025-02-11 | 6.060 | 6.500 | 6.030 | 6.190 | 6.190 | 84,929,260 |
| 2025-02-10 | 6.050 | 6.130 | 5.950 | 6.030 | 6.030 | 36,625,418 |
| 2025-02-07 | 6.010 | 6.190 | 5.960 | 6.110 | 6.110 | 65,819,401 |
| 2025-02-06 | 5.800 | 6.090 | 5.700 | 6.040 | 6.040 | 50,299,871 |
| 2025-02-05 | 5.680 | 5.820 | 5.600 | 5.790 | 5.790 | 41,762,204 |
| 2025-01-27 | 5.910 | 5.910 | 5.580 | 5.580 | 5.580 | 38,390,199 |
| 2025-01-24 | 5.800 | 5.930 | 5.670 | 5.910 | 5.910 | 54,735,105 |
| 2025-01-23 | 5.840 | 6.000 | 5.710 | 5.840 | 5.840 | 69,524,879 |
| 2025-01-22 | 5.730 | 6.130 | 5.630 | 5.810 | 5.810 | 79,077,771 |
| 2025-01-21 | 5.780 | 5.920 | 5.570 | 5.840 | 5.840 | 86,221,747 |
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.