Ningbo Donly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.030 | 6.300 | 5.780 | 5.900 | 5.900 | 130,312,130 |
| 2025-01-17 | 6.990 | 7.370 | 6.330 | 6.330 | 6.330 | 174,269,470 |
| 2025-01-16 | 7.020 | 7.030 | 6.900 | 7.030 | 7.030 | 145,952,441 |
| 2025-01-15 | 6.390 | 6.390 | 6.290 | 6.390 | 6.390 | 36,094,863 |
| 2025-01-14 | 5.480 | 5.810 | 5.410 | 5.810 | 5.810 | 29,027,628 |
| 2025-01-13 | 4.740 | 5.280 | 4.580 | 5.280 | 5.280 | 16,918,301 |
| 2025-01-10 | 4.900 | 5.030 | 4.800 | 4.800 | 4.800 | 10,378,100 |
| 2025-01-09 | 4.790 | 4.940 | 4.780 | 4.910 | 4.910 | 9,127,003 |
| 2025-01-08 | 4.810 | 4.860 | 4.620 | 4.820 | 4.820 | 7,886,000 |
| 2025-01-07 | 4.640 | 4.820 | 4.640 | 4.820 | 4.820 | 8,060,100 |
| 2025-01-06 | 4.650 | 4.720 | 4.460 | 4.640 | 4.640 | 8,941,700 |
| 2025-01-03 | 4.990 | 5.030 | 4.650 | 4.670 | 4.670 | 11,590,500 |
| 2025-01-02 | 4.990 | 5.150 | 4.910 | 4.980 | 4.980 | 11,463,900 |
| 2024-12-31 | 5.160 | 5.190 | 5.000 | 5.010 | 5.010 | 9,115,501 |
| 2024-12-30 | 5.220 | 5.260 | 5.010 | 5.140 | 5.140 | 11,582,848 |
| 2024-12-27 | 5.130 | 5.320 | 5.100 | 5.230 | 5.230 | 14,522,834 |
| 2024-12-26 | 5.000 | 5.190 | 4.970 | 5.090 | 5.090 | 11,815,000 |
| 2024-12-25 | 5.020 | 5.090 | 4.830 | 4.990 | 4.990 | 15,808,226 |
| 2024-12-24 | 5.060 | 5.140 | 4.980 | 5.060 | 5.060 | 14,123,214 |
| 2024-12-23 | 5.470 | 5.500 | 4.980 | 5.010 | 5.010 | 19,081,801 |
| 2024-12-20 | 5.380 | 5.490 | 5.350 | 5.430 | 5.430 | 11,958,402 |
| 2024-12-19 | 5.350 | 5.430 | 5.250 | 5.350 | 5.350 | 12,223,401 |
| 2024-12-18 | 5.500 | 5.540 | 5.300 | 5.390 | 5.390 | 13,962,201 |
| 2024-12-17 | 5.770 | 5.810 | 5.450 | 5.490 | 5.490 | 16,534,291 |
| 2024-12-16 | 5.830 | 5.880 | 5.710 | 5.790 | 5.790 | 14,812,660 |
| 2024-12-13 | 5.950 | 5.990 | 5.810 | 5.830 | 5.830 | 17,166,161 |
| 2024-12-12 | 6.080 | 6.080 | 5.880 | 5.950 | 5.950 | 22,879,582 |
| 2024-12-11 | 5.940 | 6.130 | 5.870 | 6.090 | 6.090 | 30,384,428 |
| 2024-12-10 | 5.940 | 6.070 | 5.860 | 5.950 | 5.950 | 33,088,598 |
| 2024-12-09 | 5.860 | 5.950 | 5.780 | 5.830 | 5.830 | 28,050,560 |
| 2024-12-06 | 6.010 | 6.080 | 5.790 | 5.880 | 5.880 | 45,041,591 |
| 2024-12-05 | 5.910 | 6.090 | 5.860 | 6.010 | 6.010 | 49,231,200 |
| 2024-12-04 | 5.840 | 6.180 | 5.780 | 5.900 | 5.900 | 61,619,900 |
| 2024-12-03 | 5.650 | 6.030 | 5.650 | 5.860 | 5.860 | 65,365,800 |
| 2024-12-02 | 5.570 | 5.970 | 5.460 | 5.790 | 5.790 | 76,704,789 |
| 2024-11-29 | 5.110 | 5.460 | 5.110 | 5.430 | 5.430 | 29,253,125 |
| 2024-11-28 | 5.120 | 5.210 | 5.120 | 5.130 | 5.130 | 8,832,100 |
| 2024-11-27 | 5.030 | 5.100 | 4.870 | 5.090 | 5.090 | 12,001,893 |
| 2024-11-26 | 5.140 | 5.190 | 5.020 | 5.050 | 5.050 | 9,532,859 |
| 2024-11-25 | 5.000 | 5.150 | 4.950 | 5.140 | 5.140 | 12,349,881 |
| 2024-11-22 | 5.210 | 5.250 | 5.000 | 5.020 | 5.020 | 14,164,600 |
| 2024-11-21 | 5.190 | 5.280 | 5.170 | 5.240 | 5.240 | 14,319,700 |
| 2024-11-20 | 5.040 | 5.280 | 5.010 | 5.200 | 5.200 | 15,046,300 |
| 2024-11-19 | 4.840 | 5.050 | 4.830 | 5.030 | 5.030 | 11,160,744 |
| 2024-11-18 | 4.900 | 5.040 | 4.780 | 4.840 | 4.840 | 14,135,215 |
| 2024-11-15 | 5.070 | 5.140 | 4.910 | 4.960 | 4.960 | 10,769,201 |
| 2024-11-14 | 5.230 | 5.230 | 5.040 | 5.070 | 5.070 | 10,157,600 |
| 2024-11-13 | 5.240 | 5.280 | 5.070 | 5.220 | 5.220 | 11,720,100 |
| 2024-11-12 | 5.380 | 5.420 | 5.180 | 5.250 | 5.250 | 16,171,100 |
| 2024-11-11 | 5.280 | 5.370 | 5.260 | 5.360 | 5.360 | 16,339,614 |
| 2024-11-08 | 5.350 | 5.430 | 5.260 | 5.300 | 5.300 | 18,468,400 |
| 2024-11-07 | 5.200 | 5.330 | 5.190 | 5.260 | 5.260 | 19,460,500 |
| 2024-11-06 | 5.170 | 5.390 | 5.140 | 5.240 | 5.240 | 26,606,781 |
| 2024-11-05 | 5.200 | 5.210 | 5.070 | 5.180 | 5.180 | 26,010,900 |
| 2024-11-04 | 4.860 | 5.180 | 4.850 | 5.180 | 5.180 | 24,164,881 |
| 2024-11-01 | 5.110 | 5.130 | 4.880 | 4.890 | 4.890 | 18,596,883 |
| 2024-10-31 | 4.930 | 5.120 | 4.900 | 5.100 | 5.100 | 23,428,850 |
| 2024-10-30 | 4.790 | 4.940 | 4.760 | 4.900 | 4.900 | 16,636,500 |
| 2024-10-29 | 4.880 | 5.000 | 4.750 | 4.790 | 4.790 | 17,952,600 |
| 2024-10-28 | 4.810 | 4.900 | 4.800 | 4.880 | 4.880 | 14,985,200 |
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.