Ningbo Daye Garden Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.990	14.350	13.830	14.270	14.264	4,423,982
2024-04-29	13.630	14.350	13.600	14.150	14.144	5,107,158
2024-04-26	13.780	14.000	13.450	13.620	13.614	5,757,085
2024-04-25	15.600	15.600	13.680	13.780	13.774	8,218,427
2024-04-24	12.940	13.450	12.750	13.330	13.324	3,072,201
2024-04-23	12.750	13.320	12.460	12.770	12.764	3,340,678
2024-04-22	11.300	13.100	10.770	12.910	12.904	5,363,368
2024-04-19	11.290	11.440	11.000	11.300	11.295	1,549,700
2024-04-18	11.980	11.980	11.290	11.340	11.335	2,612,289
2024-04-17	11.000	12.090	10.990	12.060	12.055	3,086,301
2024-04-16	12.000	12.170	10.530	10.860	10.855	3,722,151
2024-04-15	13.500	13.670	12.120	12.210	12.204	4,316,166
2024-04-12	13.350	14.280	13.300	13.870	13.864	4,410,049
2024-04-11	13.290	13.750	12.840	13.350	13.344	2,924,720
2024-04-10	13.850	14.000	13.030	13.310	13.304	4,120,069
2024-04-09	13.550	14.290	12.860	14.050	14.044	7,183,574
2024-04-08	12.690	14.880	12.690	13.630	13.624	9,064,132
2024-04-03	12.580	12.730	12.200	12.580	12.574	2,222,400
2024-04-02	12.760	13.160	12.620	12.690	12.684	2,566,400
2024-04-01	12.430	12.880	12.160	12.640	12.634	2,823,689
2024-03-29	11.930	12.490	11.850	12.450	12.444	2,264,200
2024-03-28	11.400	12.070	11.350	11.890	11.885	1,801,314
2024-03-27	11.810	11.920	11.370	11.400	11.395	1,490,476
2024-03-26	11.890	12.110	11.670	11.850	11.845	1,712,800
2024-03-25	12.440	12.480	11.900	11.920	11.915	1,907,600
2024-03-22	12.750	12.770	12.290	12.450	12.444	1,514,400
2024-03-21	12.770	13.000	12.390	12.670	12.664	2,008,633
2024-03-20	12.630	12.830	12.530	12.740	12.734	1,688,700
2024-03-19	12.640	12.800	12.450	12.600	12.594	2,073,865
2024-03-18	12.180	12.640	12.090	12.580	12.574	2,333,265
2024-03-15	11.800	12.120	11.670	12.120	12.115	1,982,889
2024-03-14	12.000	12.130	11.600	11.870	11.865	2,158,600
2024-03-13	11.930	11.980	11.680	11.900	11.895	1,712,349
2024-03-12	11.830	11.980	11.570	11.960	11.955	2,456,361
2024-03-11	11.550	11.750	11.340	11.680	11.675	1,679,401
2024-03-08	11.560	11.670	11.310	11.520	11.515	2,083,801
2024-03-07	11.570	12.060	11.510	11.620	11.615	3,217,600
2024-03-06	11.130	11.590	11.030	11.490	11.485	2,279,500
2024-03-05	11.330	11.400	11.000	11.150	11.145	2,497,100
2024-03-04	11.670	11.920	11.130	11.410	11.405	2,377,372
2024-03-01	11.430	11.830	11.280	11.500	11.495	3,022,073
2024-02-29	10.640	11.450	10.640	11.430	11.425	3,686,172
2024-02-28	12.600	12.600	10.660	10.790	10.785	5,894,982
2024-02-27	11.950	12.450	11.500	12.400	12.394	3,821,301
2024-02-26	11.300	12.390	11.260	11.980	11.975	4,834,414
2024-02-23	10.660	11.250	10.510	11.250	11.245	3,148,815
2024-02-22	9.980	10.490	9.980	10.490	10.485	3,041,427
2024-02-21	9.490	10.450	9.430	10.000	9.995	3,684,025
2024-02-20	9.300	9.720	9.260	9.530	9.526	3,660,015
2024-02-19	8.610	9.330	8.610	9.230	9.226	4,599,895
2024-02-08	7.890	8.590	7.290	8.590	8.586	6,677,098
2024-02-07	9.000	9.050	7.540	7.860	7.856	7,277,500
2024-02-06	9.000	9.390	7.890	8.840	8.836	5,558,300
2024-02-05	10.730	10.960	9.030	9.370	9.366	4,683,100
2024-02-02	11.600	12.160	10.520	10.980	10.975	2,669,500
2024-02-01	11.980	12.020	11.310	11.620	11.615	2,746,100
2024-01-31	13.080	13.130	12.000	12.120	12.115	2,395,615
2024-01-30	13.700	13.700	13.130	13.150	13.144	1,328,450
2024-01-29	14.340	14.340	13.590	13.600	13.594	1,529,200
2024-01-26	14.450	14.630	14.020	14.200	14.194	1,427,600

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.