Ningbo Daye Garden Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.460	16.500	16.100	16.330	16.323	547,240
2023-05-04	16.340	16.470	16.200	16.460	16.453	543,199
2023-04-28	15.750	16.380	15.750	16.330	16.323	1,091,906
2023-04-27	15.810	15.890	15.650	15.730	15.723	631,239
2023-04-26	15.430	15.880	15.420	15.750	15.743	1,069,997
2023-04-25	16.170	16.270	15.160	15.360	15.353	1,863,310
2023-04-24	16.400	16.450	16.130	16.260	16.253	591,566
2023-04-21	16.690	16.750	16.300	16.340	16.333	928,365
2023-04-20	16.890	16.890	16.340	16.660	16.652	1,183,156
2023-04-19	16.820	16.930	16.650	16.840	16.832	1,053,682
2023-04-18	17.670	17.680	16.780	16.840	16.832	2,511,153
2023-04-17	17.790	17.950	17.680	17.690	17.682	745,626
2023-04-14	17.500	17.920	17.500	17.790	17.782	785,709
2023-04-13	17.720	17.820	17.550	17.570	17.562	782,250
2023-04-12	17.510	17.840	17.470	17.790	17.782	853,453
2023-04-11	18.060	18.090	17.610	17.730	17.722	1,299,233
2023-04-10	18.440	18.460	18.060	18.070	18.062	1,084,200
2023-04-07	18.360	18.470	18.270	18.440	18.432	824,300
2023-04-06	18.220	18.360	18.040	18.360	18.352	818,300
2023-04-04	18.580	18.580	18.180	18.220	18.212	1,258,150
2023-04-03	18.420	18.580	18.250	18.550	18.542	1,413,747
2023-03-31	18.360	18.520	18.300	18.420	18.412	962,766
2023-03-30	18.490	18.600	18.250	18.370	18.362	982,011
2023-03-29	19.040	19.120	18.310	18.550	18.542	2,678,494
2023-03-28	19.230	19.250	18.940	19.110	19.101	1,586,200
2023-03-27	18.920	19.250	18.860	19.240	19.231	2,534,200
2023-03-24	18.830	19.320	18.710	18.950	18.941	1,976,809
2023-03-23	18.770	18.840	18.530	18.740	18.731	1,164,126
2023-03-22	18.560	18.870	18.500	18.850	18.841	1,512,600
2023-03-21	18.200	18.580	18.140	18.580	18.572	1,042,258
2023-03-20	18.560	18.580	18.110	18.200	18.192	1,456,958
2023-03-17	18.450	18.800	18.360	18.670	18.662	2,217,892
2023-03-16	18.250	19.050	18.010	18.480	18.472	2,428,906
2023-03-15	17.920	18.680	17.920	18.270	18.262	2,010,400
2023-03-14	18.420	18.660	17.830	17.910	17.902	2,941,207
2023-03-13	18.240	19.200	18.040	18.780	18.771	3,400,665
2023-03-10	18.650	18.870	18.160	18.240	18.232	2,020,200
2023-03-09	19.260	19.310	18.780	18.800	18.791	2,225,084
2023-03-08	19.010	19.650	18.900	19.250	19.241	3,205,300
2023-03-07	19.500	19.500	18.820	19.160	19.151	4,537,497
2023-03-06	18.200	19.700	18.140	19.500	19.491	7,583,790
2023-03-03	18.330	18.330	17.900	18.170	18.162	1,407,790
2023-03-02	18.370	18.630	18.240	18.290	18.282	1,226,000
2023-03-01	18.280	18.490	18.160	18.460	18.452	956,300
2023-02-28	18.030	18.330	18.030	18.290	18.282	1,142,399
2023-02-27	18.240	18.490	18.010	18.060	18.052	1,171,000
2023-02-24	18.480	18.480	18.150	18.300	18.292	902,799
2023-02-23	18.690	18.690	18.400	18.480	18.472	963,899
2023-02-22	18.370	18.640	18.260	18.630	18.622	912,500
2023-02-21	18.480	18.610	18.250	18.480	18.472	937,400
2023-02-20	18.300	18.450	18.100	18.430	18.422	965,400
2023-02-17	18.210	18.520	18.150	18.200	18.192	1,309,100
2023-02-16	18.880	19.000	17.920	18.140	18.132	2,667,576
2023-02-15	18.870	19.030	18.810	18.880	18.871	1,330,503
2023-02-14	19.110	19.400	18.780	18.780	18.771	1,909,934
2023-02-13	18.880	19.000	18.800	18.880	18.871	1,378,900
2023-02-10	18.980	19.100	18.670	18.870	18.861	2,045,525
2023-02-09	18.420	19.000	18.400	18.990	18.981	2,438,099
2023-02-08	18.800	18.960	18.450	18.450	18.442	2,054,006
2023-02-07	18.320	18.980	18.230	18.810	18.801	3,091,131

← NewerPage 15 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.