Ningbo Daye Garden Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.310	17.630	17.100	17.460	17.452	3,617,427
2023-10-31	17.000	17.610	16.820	17.590	17.582	4,806,207
2023-10-30	16.870	17.370	16.700	17.100	17.092	5,697,864
2023-10-27	15.950	18.500	15.680	17.550	17.542	9,017,094
2023-10-26	15.770	16.040	15.630	15.900	15.893	1,599,688
2023-10-25	15.840	16.150	15.710	15.900	15.893	884,645
2023-10-24	15.250	15.840	15.220	15.820	15.813	1,332,300
2023-10-23	15.500	15.620	15.050	15.150	15.143	1,007,900
2023-10-20	15.660	15.960	15.440	15.510	15.503	969,097
2023-10-19	15.810	15.870	15.550	15.650	15.643	801,031
2023-10-18	15.980	15.980	15.660	15.710	15.703	790,700
2023-10-17	16.090	16.250	15.880	16.040	16.033	723,500
2023-10-16	16.250	16.310	16.000	16.080	16.073	1,116,963
2023-10-13	16.900	16.900	16.120	16.260	16.253	1,510,900
2023-10-12	16.500	16.660	16.340	16.610	16.602	844,600
2023-10-11	16.970	16.970	16.220	16.500	16.493	1,201,600
2023-10-10	16.530	16.730	16.410	16.480	16.473	812,232
2023-10-09	16.810	16.810	16.500	16.620	16.612	804,000
2023-09-28	16.770	16.930	16.580	16.680	16.672	926,800
2023-09-27	16.530	16.930	16.480	16.760	16.752	955,000
2023-09-26	16.510	16.780	16.390	16.590	16.582	1,011,993
2023-09-25	16.730	16.800	16.360	16.490	16.483	892,734
2023-09-22	16.110	16.600	16.010	16.590	16.582	1,260,297
2023-09-21	16.050	16.270	15.980	16.070	16.063	780,834
2023-09-20	16.220	16.450	16.110	16.110	16.103	820,300
2023-09-19	16.670	16.840	16.190	16.250	16.243	1,165,300
2023-09-18	16.170	16.990	16.060	16.710	16.702	1,648,600
2023-09-15	16.360	16.540	16.150	16.300	16.293	1,376,000
2023-09-14	16.540	16.670	16.200	16.330	16.323	988,300
2023-09-13	16.970	17.010	16.420	16.640	16.632	1,404,700
2023-09-12	17.240	17.310	16.900	16.960	16.952	1,304,900
2023-09-11	17.540	17.540	17.210	17.250	17.242	1,406,676
2023-09-08	17.410	17.630	17.320	17.540	17.532	946,873
2023-09-07	17.800	17.820	17.320	17.360	17.352	1,439,700
2023-09-06	17.630	17.800	17.450	17.770	17.762	1,182,900
2023-09-05	17.690	17.870	17.580	17.670	17.662	1,384,100
2023-09-04	17.410	17.850	17.410	17.710	17.702	1,780,200
2023-09-01	17.340	17.690	17.090	17.610	17.602	1,909,300
2023-08-31	17.240	17.520	17.240	17.340	17.332	1,757,000
2023-08-30	16.980	17.600	16.860	17.420	17.412	4,094,681
2023-08-29	15.710	17.020	15.550	17.000	16.992	3,726,136
2023-08-28	16.490	16.870	15.710	15.780	15.773	2,080,119
2023-08-25	16.110	16.290	15.700	15.820	15.813	1,495,615
2023-08-24	16.600	16.600	15.970	16.160	16.153	1,656,551
2023-08-23	16.680	16.800	16.270	16.520	16.513	1,396,815
2023-08-22	17.070	17.250	16.460	16.750	16.742	1,961,466
2023-08-21	17.440	17.550	17.060	17.070	17.062	1,608,720
2023-08-18	17.560	17.850	17.410	17.420	17.412	2,765,261
2023-08-17	16.600	17.720	16.500	17.560	17.552	4,049,486
2023-08-16	17.140	17.140	16.630	16.630	16.622	1,587,706
2023-08-15	17.210	17.270	16.940	16.980	16.972	1,381,746
2023-08-14	17.490	17.490	16.810	17.240	17.232	2,337,443
2023-08-11	17.410	17.820	17.140	17.480	17.472	2,828,020
2023-08-10	17.660	17.880	17.430	17.450	17.442	3,066,391
2023-08-09	17.280	17.830	17.250	17.720	17.712	3,630,202
2023-08-08	17.470	17.580	17.230	17.360	17.352	1,246,369
2023-08-07	17.390	17.470	17.160	17.410	17.402	1,253,901
2023-08-04	17.300	17.570	17.250	17.400	17.392	1,466,000
2023-08-03	17.400	17.400	17.160	17.320	17.312	1,449,000
2023-08-02	17.560	17.560	17.350	17.490	17.482	1,181,400

← NewerPage 13 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.