Ningbo Daye Garden Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 13.490 | 13.550 | 13.080 | 13.150 | 13.144 | 3,310,723 |
| 2024-07-26 | 12.880 | 13.450 | 12.880 | 13.430 | 13.424 | 3,810,085 |
| 2024-07-25 | 12.870 | 13.120 | 12.610 | 12.870 | 12.864 | 2,774,165 |
| 2024-07-24 | 13.100 | 13.320 | 12.850 | 12.860 | 12.854 | 3,037,380 |
| 2024-07-23 | 13.220 | 13.690 | 13.120 | 13.120 | 13.114 | 3,884,265 |
| 2024-07-22 | 13.150 | 13.320 | 13.070 | 13.280 | 13.274 | 2,410,904 |
| 2024-07-19 | 13.150 | 13.340 | 13.000 | 13.110 | 13.104 | 3,618,354 |
| 2024-07-18 | 12.960 | 13.440 | 12.640 | 13.230 | 13.224 | 5,465,969 |
| 2024-07-17 | 13.670 | 13.700 | 13.050 | 13.050 | 13.044 | 6,624,425 |
| 2024-07-16 | 13.640 | 13.950 | 13.450 | 13.870 | 13.864 | 6,327,370 |
| 2024-07-15 | 13.900 | 14.430 | 13.530 | 13.640 | 13.634 | 9,183,869 |
| 2024-07-12 | 14.960 | 15.000 | 14.140 | 14.250 | 14.244 | 16,083,000 |
| 2024-07-11 | 16.220 | 19.500 | 15.590 | 15.820 | 15.813 | 20,167,010 |
| 2024-07-10 | 15.070 | 16.500 | 14.850 | 16.270 | 16.263 | 12,066,710 |
| 2024-07-09 | 14.330 | 15.280 | 14.060 | 15.190 | 15.183 | 7,716,037 |
| 2024-07-08 | 14.730 | 14.950 | 14.260 | 14.750 | 14.743 | 4,050,563 |
| 2024-07-05 | 13.640 | 14.980 | 13.340 | 14.950 | 14.943 | 6,198,411 |
| 2024-07-04 | 13.900 | 14.120 | 13.560 | 13.680 | 13.674 | 2,839,741 |
| 2024-07-03 | 14.500 | 14.500 | 13.760 | 13.820 | 13.814 | 3,655,672 |
| 2024-07-02 | 14.000 | 14.730 | 13.970 | 14.580 | 14.573 | 5,146,272 |
| 2024-07-01 | 13.940 | 14.480 | 13.510 | 14.060 | 14.054 | 5,160,013 |
| 2024-06-28 | 13.100 | 13.670 | 13.030 | 13.380 | 13.374 | 2,560,900 |
| 2024-06-27 | 13.270 | 13.530 | 13.030 | 13.210 | 13.204 | 2,513,900 |
| 2024-06-26 | 12.650 | 13.300 | 12.460 | 13.240 | 13.234 | 2,570,069 |
| 2024-06-25 | 12.320 | 12.780 | 12.210 | 12.630 | 12.624 | 2,093,789 |
| 2024-06-24 | 12.930 | 12.990 | 12.100 | 12.200 | 12.194 | 2,267,996 |
| 2024-06-21 | 12.990 | 12.990 | 12.350 | 12.660 | 12.654 | 1,323,800 |
| 2024-06-20 | 13.300 | 13.300 | 12.780 | 12.790 | 12.784 | 1,597,363 |
| 2024-06-19 | 13.350 | 13.360 | 13.050 | 13.270 | 13.264 | 1,612,400 |
| 2024-06-18 | 12.830 | 13.250 | 12.740 | 13.180 | 13.174 | 1,750,562 |
| 2024-06-17 | 12.920 | 13.100 | 12.840 | 12.900 | 12.894 | 2,113,814 |
| 2024-06-14 | 13.000 | 13.590 | 12.870 | 13.120 | 13.114 | 2,863,100 |
| 2024-06-13 | 13.000 | 13.250 | 12.870 | 13.010 | 13.004 | 2,167,565 |
| 2024-06-12 | 12.630 | 13.210 | 12.580 | 13.090 | 13.084 | 2,857,736 |
| 2024-06-11 | 12.580 | 12.750 | 12.000 | 12.640 | 12.634 | 2,984,160 |
| 2024-06-07 | 11.900 | 12.450 | 11.900 | 12.370 | 12.364 | 3,196,456 |
| 2024-06-06 | 12.460 | 12.570 | 11.500 | 11.810 | 11.805 | 4,014,561 |
| 2024-06-05 | 13.210 | 13.220 | 12.430 | 12.460 | 12.454 | 3,527,100 |
| 2024-06-04 | 13.450 | 13.570 | 12.960 | 13.250 | 13.244 | 3,077,615 |
| 2024-06-03 | 13.990 | 14.000 | 13.330 | 13.520 | 13.514 | 4,213,317 |
| 2024-05-31 | 13.980 | 14.250 | 13.600 | 14.000 | 13.994 | 3,310,255 |
| 2024-05-30 | 14.070 | 14.150 | 13.820 | 14.000 | 13.994 | 2,477,073 |
| 2024-05-29 | 14.000 | 14.250 | 13.840 | 14.150 | 14.144 | 3,432,173 |
| 2024-05-28 | 14.520 | 14.680 | 13.980 | 14.000 | 13.994 | 7,632,567 |
| 2024-05-27 | 13.690 | 15.600 | 13.690 | 14.960 | 14.953 | 10,223,700 |
| 2024-05-24 | 13.610 | 14.220 | 13.500 | 13.950 | 13.944 | 5,214,019 |
| 2024-05-23 | 13.700 | 13.910 | 13.470 | 13.600 | 13.594 | 3,026,430 |
| 2024-05-22 | 14.230 | 14.250 | 13.550 | 13.770 | 13.764 | 3,874,787 |
| 2024-05-21 | 14.400 | 14.400 | 13.820 | 14.110 | 14.104 | 4,168,374 |
| 2024-05-20 | 14.480 | 14.660 | 14.180 | 14.350 | 14.344 | 4,595,727 |
| 2024-05-17 | 15.000 | 15.030 | 14.120 | 14.500 | 14.493 | 6,751,917 |
| 2024-05-16 | 15.400 | 15.530 | 14.950 | 15.300 | 15.293 | 5,271,001 |
| 2024-05-15 | 15.840 | 16.370 | 15.240 | 15.290 | 15.283 | 8,655,701 |
| 2024-05-14 | 15.850 | 16.980 | 15.730 | 16.020 | 16.013 | 12,095,430 |
| 2024-05-13 | 15.000 | 16.990 | 14.780 | 16.370 | 16.363 | 9,312,528 |
| 2024-05-10 | 14.740 | 16.600 | 14.520 | 15.560 | 15.553 | 8,343,946 |
| 2024-05-09 | 14.120 | 14.500 | 14.060 | 14.270 | 14.264 | 2,300,700 |
| 2024-05-08 | 14.290 | 14.330 | 13.960 | 13.990 | 13.984 | 2,441,300 |
| 2024-05-07 | 14.530 | 14.690 | 14.150 | 14.210 | 14.204 | 3,353,373 |
| 2024-05-06 | 14.370 | 14.720 | 14.200 | 14.600 | 14.593 | 3,879,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-30 | 0.0210 CNY |
| 2022-06-29 | 0.1300 CNY |
| 2021-06-11 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.