Ningbo Daye Garden Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.710	17.720	17.430	17.470	17.462	1,574,900
2023-07-31	17.800	17.980	17.700	17.780	17.772	1,714,166
2023-07-28	17.510	17.980	17.300	17.950	17.942	2,505,064
2023-07-27	17.680	17.900	17.470	17.600	17.592	2,618,326
2023-07-26	18.300	18.680	17.690	17.760	17.752	4,731,612
2023-07-25	17.370	18.190	17.370	18.110	18.102	4,300,599
2023-07-24	17.100	17.380	17.070	17.300	17.292	1,867,908
2023-07-21	17.950	17.950	17.230	17.230	17.222	3,804,919
2023-07-20	17.770	18.280	17.570	17.990	17.982	4,905,079
2023-07-19	17.690	17.960	17.550	17.780	17.772	3,025,293
2023-07-18	18.130	18.170	17.740	17.810	17.802	3,357,278
2023-07-17	18.570	18.720	17.980	18.030	18.022	7,155,149
2023-07-14	19.700	19.750	19.080	19.380	19.371	8,708,144
2023-07-13	20.350	20.500	19.560	19.960	19.951	9,544,106
2023-07-12	19.440	20.380	19.270	20.320	20.311	14,261,520
2023-07-11	19.750	19.980	19.400	19.510	19.501	8,481,940
2023-07-10	20.820	20.820	19.700	19.910	19.901	15,527,150
2023-07-07	18.500	22.300	18.330	21.290	21.280	21,410,080
2023-07-06	18.500	18.880	18.160	18.580	18.572	2,723,462
2023-07-05	18.860	18.890	18.300	18.370	18.362	3,672,577
2023-07-04	18.560	19.000	18.430	18.970	18.961	4,755,494
2023-07-03	19.300	19.480	18.400	18.500	18.492	5,034,024
2023-06-30	18.590	19.390	18.500	19.030	19.021	7,843,054
2023-06-29	18.190	19.590	18.000	18.860	18.851	11,212,270
2023-06-28	16.980	18.630	16.960	18.410	18.402	8,283,702
2023-06-27	16.880	17.260	16.620	17.260	17.252	2,117,800
2023-06-26	16.840	17.780	16.810	16.880	16.872	3,163,900
2023-06-21	17.330	17.840	17.010	17.130	17.122	3,460,529
2023-06-20	17.020	17.470	16.840	17.280	17.272	3,614,080
2023-06-19	16.950	17.190	16.860	16.940	16.932	1,222,423
2023-06-16	17.090	17.590	16.970	17.020	17.012	1,782,200
2023-06-15	16.540	17.250	16.510	17.040	17.032	1,787,063
2023-06-14	16.750	16.750	16.490	16.580	16.572	680,800
2023-06-13	16.580	17.050	16.580	16.730	16.722	803,300
2023-06-12	16.230	16.770	15.970	16.680	16.672	1,061,235
2023-06-09	16.460	16.470	16.060	16.180	16.173	774,500
2023-06-08	16.430	16.620	16.350	16.370	16.363	621,400
2023-06-07	16.660	16.720	16.390	16.520	16.513	670,402
2023-06-06	16.940	16.940	16.510	16.510	16.503	857,400
2023-06-05	16.860	16.990	16.800	16.950	16.942	612,246
2023-06-02	16.850	16.980	16.730	16.850	16.842	683,397
2023-06-01	16.600	16.930	16.480	16.830	16.822	799,300
2023-05-31	16.850	16.850	16.520	16.670	16.662	756,497
2023-05-30	16.710	17.070	16.660	16.790	16.782	1,108,383
2023-05-29	16.950	17.230	16.750	16.870	16.862	940,900
2023-05-26	17.120	17.240	16.740	17.070	17.062	1,559,801
2023-05-25	17.160	17.400	17.000	17.250	17.242	1,540,956
2023-05-24	16.900	17.400	16.900	17.300	17.292	1,308,434
2023-05-23	17.190	17.270	16.970	16.980	16.972	863,800
2023-05-22	16.850	17.220	16.850	17.030	17.022	586,974
2023-05-19	16.950	16.950	16.800	16.890	16.882	612,000
2023-05-18	16.960	17.030	16.780	16.880	16.872	1,001,467
2023-05-17	16.460	16.900	16.330	16.880	16.872	1,026,700
2023-05-16	16.320	16.590	16.200	16.410	16.403	833,894
2023-05-15	15.980	16.350	15.980	16.330	16.323	561,993
2023-05-12	16.220	16.370	15.980	15.980	15.973	591,700
2023-05-11	16.220	16.370	16.060	16.300	16.293	602,297
2023-05-10	16.000	16.340	15.970	16.220	16.213	471,077
2023-05-09	16.230	16.420	15.940	15.970	15.963	583,844
2023-05-08	16.300	16.480	16.270	16.400	16.393	468,300

← NewerPage 14 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.