Ningbo Daye Garden Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.690	14.350	13.560	14.350	14.344	1,872,888
2024-01-24	13.810	14.120	13.280	13.690	13.684	1,987,588
2024-01-23	14.230	14.590	13.580	13.780	13.774	2,141,500
2024-01-22	15.470	15.520	14.230	14.250	14.244	1,747,320
2024-01-19	15.790	15.790	15.410	15.460	15.453	1,232,700
2024-01-18	16.050	16.190	15.250	15.690	15.683	1,603,264
2024-01-17	16.320	16.460	16.020	16.020	16.013	1,217,200
2024-01-16	16.340	16.740	16.120	16.380	16.373	1,175,188
2024-01-15	16.530	16.580	16.320	16.460	16.453	1,146,064
2024-01-12	16.700	16.880	16.550	16.600	16.592	970,600
2024-01-11	16.640	16.800	16.410	16.710	16.702	1,176,900
2024-01-10	16.700	16.820	16.410	16.520	16.513	1,130,278
2024-01-09	16.550	16.900	16.480	16.700	16.692	1,980,000
2024-01-08	16.850	16.960	16.350	16.350	16.343	1,210,800
2024-01-05	17.210	17.400	16.700	16.880	16.872	1,243,100
2024-01-04	17.160	17.250	16.860	17.230	17.222	1,334,900
2024-01-03	17.270	17.410	17.080	17.160	17.152	1,301,600
2024-01-02	17.430	17.470	17.080	17.320	17.312	1,783,000
2023-12-29	16.810	17.380	16.630	17.320	17.312	1,831,400
2023-12-28	16.490	16.850	16.050	16.810	16.802	1,606,450
2023-12-27	16.440	16.440	16.020	16.250	16.243	1,447,598
2023-12-26	16.490	16.490	16.060	16.120	16.113	1,506,841
2023-12-25	16.610	16.860	16.380	16.490	16.483	1,650,162
2023-12-22	17.370	17.490	16.630	16.700	16.692	2,155,550
2023-12-21	17.100	17.710	16.400	17.300	17.292	3,450,200
2023-12-20	16.880	17.750	16.880	17.090	17.082	2,489,400
2023-12-19	16.640	16.950	16.590	16.870	16.862	1,283,200
2023-12-18	16.880	16.930	16.620	16.650	16.642	823,150
2023-12-15	16.900	17.040	16.730	16.880	16.872	864,400
2023-12-14	17.120	17.200	16.850	16.920	16.912	734,000
2023-12-13	16.950	17.280	16.790	16.970	16.962	986,600
2023-12-12	17.050	17.070	16.820	16.950	16.942	789,050
2023-12-11	16.820	17.140	16.560	16.990	16.982	1,134,098
2023-12-08	17.390	17.580	16.750	16.860	16.852	1,443,776
2023-12-07	17.380	17.460	17.230	17.260	17.252	756,978
2023-12-06	17.210	17.630	17.210	17.390	17.382	1,037,700
2023-12-05	17.660	17.700	17.200	17.200	17.192	1,124,400
2023-12-04	17.640	17.860	17.630	17.700	17.692	879,959
2023-12-01	17.870	17.880	17.640	17.650	17.642	1,059,100
2023-11-30	17.950	18.230	17.710	17.910	17.902	1,084,900
2023-11-29	17.980	18.140	17.800	17.970	17.962	910,000
2023-11-28	17.660	18.100	17.610	18.030	18.022	1,406,595
2023-11-27	17.780	17.980	17.650	17.700	17.692	1,721,000
2023-11-24	18.070	18.100	17.600	17.730	17.722	1,456,300
2023-11-23	17.960	18.170	17.740	18.120	18.112	1,430,500
2023-11-22	18.070	18.200	17.730	17.800	17.792	2,498,300
2023-11-21	18.190	18.820	18.110	18.130	18.122	4,273,816
2023-11-20	17.900	18.290	17.790	18.210	18.202	3,243,930
2023-11-17	17.660	17.950	17.660	17.800	17.792	2,280,500
2023-11-16	18.110	18.200	17.630	17.690	17.682	3,356,359
2023-11-15	18.040	18.490	17.910	18.210	18.202	3,460,421
2023-11-14	17.900	18.150	17.730	18.010	18.002	3,618,400
2023-11-13	18.470	18.880	18.000	18.230	18.222	5,873,339
2023-11-10	17.860	18.390	17.700	17.980	17.972	3,805,380
2023-11-09	18.200	18.350	17.850	17.910	17.902	2,613,800
2023-11-08	17.660	18.390	17.520	18.320	18.312	5,821,958
2023-11-07	17.600	17.700	17.360	17.670	17.662	2,210,597
2023-11-06	17.340	17.640	17.300	17.560	17.552	2,857,200
2023-11-03	17.180	17.620	17.100	17.300	17.292	3,185,200
2023-11-02	17.400	17.460	16.930	16.990	16.982	2,662,127

← NewerPage 12 of 21 · 1,212 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.