Ningbo Donly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.830 | 4.920 | 4.780 | 4.810 | 4.810 | 14,199,000 |
| 2024-10-24 | 4.810 | 4.830 | 4.700 | 4.810 | 4.810 | 12,855,200 |
| 2024-10-23 | 4.730 | 4.890 | 4.700 | 4.850 | 4.850 | 21,801,900 |
| 2024-10-22 | 4.670 | 4.760 | 4.620 | 4.720 | 4.720 | 17,550,600 |
| 2024-10-21 | 4.590 | 4.650 | 4.570 | 4.620 | 4.620 | 16,733,099 |
| 2024-10-18 | 4.500 | 4.660 | 4.470 | 4.590 | 4.590 | 18,702,058 |
| 2024-10-17 | 4.500 | 4.610 | 4.440 | 4.470 | 4.470 | 13,033,800 |
| 2024-10-16 | 4.460 | 4.560 | 4.430 | 4.470 | 4.470 | 15,773,900 |
| 2024-10-15 | 4.600 | 4.670 | 4.510 | 4.510 | 4.510 | 22,258,507 |
| 2024-10-14 | 4.630 | 4.720 | 4.470 | 4.670 | 4.670 | 30,336,320 |
| 2024-10-11 | 4.920 | 5.290 | 4.520 | 4.540 | 4.540 | 54,447,566 |
| 2024-10-10 | 4.600 | 4.920 | 4.480 | 4.920 | 4.920 | 18,527,803 |
| 2024-10-09 | 4.880 | 4.880 | 4.470 | 4.470 | 4.470 | 24,327,500 |
| 2024-10-08 | 5.230 | 5.230 | 4.760 | 4.970 | 4.970 | 29,767,146 |
| 2024-09-30 | 4.510 | 4.800 | 4.370 | 4.750 | 4.750 | 32,307,320 |
| 2024-09-27 | 4.300 | 4.460 | 4.230 | 4.380 | 4.380 | 22,890,000 |
| 2024-09-26 | 4.180 | 4.260 | 4.150 | 4.260 | 4.260 | 17,730,200 |
| 2024-09-25 | 4.030 | 4.380 | 4.030 | 4.200 | 4.200 | 29,237,300 |
| 2024-09-24 | 3.880 | 3.990 | 3.880 | 3.990 | 3.990 | 7,859,800 |
| 2024-09-23 | 3.890 | 3.910 | 3.850 | 3.870 | 3.870 | 3,814,900 |
| 2024-09-20 | 3.940 | 3.940 | 3.860 | 3.880 | 3.880 | 5,037,700 |
| 2024-09-19 | 3.880 | 3.950 | 3.830 | 3.940 | 3.940 | 5,011,300 |
| 2024-09-18 | 3.860 | 3.890 | 3.780 | 3.850 | 3.850 | 4,659,779 |
| 2024-09-13 | 3.900 | 3.930 | 3.840 | 3.860 | 3.860 | 4,817,700 |
| 2024-09-12 | 3.940 | 3.970 | 3.910 | 3.910 | 3.910 | 3,894,800 |
| 2024-09-11 | 3.910 | 4.010 | 3.910 | 3.950 | 3.950 | 5,916,300 |
| 2024-09-10 | 3.950 | 3.970 | 3.880 | 3.970 | 3.970 | 5,936,739 |
| 2024-09-09 | 3.850 | 3.960 | 3.810 | 3.920 | 3.920 | 7,280,700 |
| 2024-09-06 | 3.940 | 4.010 | 3.860 | 3.870 | 3.870 | 10,167,100 |
| 2024-09-05 | 3.920 | 3.960 | 3.900 | 3.920 | 3.920 | 6,256,000 |
| 2024-09-04 | 3.930 | 3.990 | 3.910 | 3.940 | 3.940 | 7,233,300 |
| 2024-09-03 | 3.880 | 4.040 | 3.860 | 3.970 | 3.970 | 9,504,039 |
| 2024-09-02 | 3.940 | 3.970 | 3.890 | 3.900 | 3.900 | 8,531,800 |
| 2024-08-30 | 3.950 | 4.000 | 3.920 | 3.940 | 3.940 | 17,413,339 |
| 2024-08-29 | 3.810 | 3.990 | 3.780 | 3.970 | 3.970 | 20,019,145 |
| 2024-08-28 | 3.670 | 4.060 | 3.650 | 3.900 | 3.900 | 21,024,641 |
| 2024-08-27 | 3.700 | 3.750 | 3.660 | 3.700 | 3.700 | 5,035,000 |
| 2024-08-26 | 3.590 | 3.740 | 3.590 | 3.710 | 3.710 | 5,963,800 |
| 2024-08-23 | 3.650 | 3.650 | 3.540 | 3.570 | 3.570 | 4,393,300 |
| 2024-08-22 | 3.760 | 3.770 | 3.650 | 3.660 | 3.660 | 4,236,300 |
| 2024-08-21 | 3.660 | 3.770 | 3.650 | 3.750 | 3.750 | 5,451,562 |
| 2024-08-20 | 3.780 | 3.790 | 3.660 | 3.700 | 3.700 | 5,105,562 |
| 2024-08-19 | 3.780 | 3.820 | 3.750 | 3.760 | 3.760 | 3,577,262 |
| 2024-08-16 | 3.820 | 3.830 | 3.760 | 3.780 | 3.780 | 3,320,500 |
| 2024-08-15 | 3.780 | 3.840 | 3.740 | 3.810 | 3.810 | 3,749,600 |
| 2024-08-14 | 3.780 | 3.840 | 3.780 | 3.780 | 3.780 | 3,388,400 |
| 2024-08-13 | 3.780 | 3.850 | 3.730 | 3.820 | 3.820 | 4,444,600 |
| 2024-08-12 | 3.790 | 3.840 | 3.750 | 3.770 | 3.770 | 3,151,600 |
| 2024-08-09 | 3.860 | 3.880 | 3.790 | 3.810 | 3.810 | 3,801,600 |
| 2024-08-08 | 3.840 | 3.870 | 3.780 | 3.850 | 3.850 | 5,608,600 |
| 2024-08-07 | 3.860 | 3.960 | 3.810 | 3.850 | 3.850 | 7,360,000 |
| 2024-08-06 | 3.760 | 3.900 | 3.760 | 3.860 | 3.860 | 8,765,100 |
| 2024-08-05 | 3.830 | 3.880 | 3.730 | 3.730 | 3.730 | 8,141,362 |
| 2024-08-02 | 3.880 | 3.930 | 3.830 | 3.850 | 3.850 | 6,529,999 |
| 2024-08-01 | 3.930 | 3.970 | 3.880 | 3.930 | 3.930 | 10,156,700 |
| 2024-07-31 | 3.780 | 3.950 | 3.740 | 3.930 | 3.930 | 14,010,637 |
| 2024-07-30 | 3.850 | 3.850 | 3.750 | 3.790 | 3.790 | 9,597,375 |
| 2024-07-29 | 3.760 | 3.910 | 3.710 | 3.840 | 3.840 | 17,542,600 |
| 2024-07-26 | 3.560 | 3.920 | 3.560 | 3.760 | 3.760 | 18,547,000 |
| 2024-07-25 | 3.520 | 3.620 | 3.460 | 3.560 | 3.560 | 4,645,400 |
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.