Ningbo Daye Garden Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18.320	18.980	18.230	18.810	18.801	3,091,131
2023-02-06	18.000	18.580	18.000	18.320	18.312	2,088,700
2023-02-03	18.100	18.200	17.810	18.170	18.162	1,379,700
2023-02-02	18.050	18.420	18.010	18.150	18.142	2,096,300
2023-02-01	17.920	18.170	17.700	18.160	18.152	2,632,700
2023-01-31	18.000	18.050	17.710	17.940	17.932	1,923,100
2023-01-30	17.000	18.190	16.970	17.990	17.982	5,051,867
2023-01-20	16.670	16.920	16.620	16.830	16.822	1,618,800
2023-01-19	16.600	16.830	16.450	16.640	16.632	1,517,000
2023-01-18	16.440	16.620	16.230	16.600	16.592	2,195,694
2023-01-17	16.420	16.570	16.220	16.310	16.303	2,015,474
2023-01-16	17.130	17.200	16.160	16.330	16.323	6,856,279
2023-01-13	17.290	17.310	17.000	17.070	17.062	787,121
2023-01-12	17.200	17.370	17.110	17.220	17.212	689,357
2023-01-11	17.450	17.490	17.050	17.050	17.042	848,000
2023-01-10	17.690	17.750	17.340	17.430	17.422	719,917
2023-01-09	17.450	17.680	17.360	17.600	17.592	911,700
2023-01-06	17.400	17.660	17.320	17.450	17.442	870,903
2023-01-05	17.350	17.480	17.250	17.370	17.362	810,200
2023-01-04	17.290	17.450	17.180	17.340	17.332	752,300
2023-01-03	17.090	17.340	16.850	17.330	17.322	909,700
2022-12-30	16.780	16.940	16.650	16.940	16.932	460,729
2022-12-29	16.960	17.050	16.610	16.610	16.602	582,700
2022-12-28	17.260	17.260	16.820	16.910	16.902	575,003
2022-12-27	17.030	17.250	16.940	17.190	17.182	741,200
2022-12-26	16.690	17.230	16.690	17.030	17.022	925,291
2022-12-23	16.570	16.660	16.460	16.610	16.602	525,980
2022-12-22	17.080	17.120	16.520	16.520	16.513	750,922
2022-12-21	17.280	17.320	16.810	16.880	16.872	781,800
2022-12-20	17.100	17.300	16.910	17.160	17.152	593,498
2022-12-19	17.690	17.790	17.020	17.110	17.102	1,178,246
2022-12-16	18.540	18.640	17.690	17.690	17.682	1,798,158
2022-12-15	18.400	18.730	18.260	18.710	18.702	1,030,095
2022-12-14	18.410	18.640	18.330	18.330	18.322	895,300
2022-12-13	18.540	18.760	18.430	18.520	18.512	900,997
2022-12-12	18.930	18.960	18.500	18.540	18.532	1,242,800
2022-12-09	19.110	19.180	18.800	18.910	18.901	1,392,862
2022-12-08	19.530	19.530	19.080	19.110	19.101	1,638,500
2022-12-07	19.520	19.750	19.240	19.550	19.541	2,226,691
2022-12-06	19.110	19.670	18.920	19.520	19.511	3,311,064
2022-12-05	19.070	19.240	18.930	19.110	19.101	1,934,860
2022-12-02	18.500	19.150	18.440	19.060	19.051	2,866,066
2022-12-01	18.420	18.640	18.350	18.490	18.482	2,126,601
2022-11-30	18.690	18.720	18.310	18.370	18.362	2,343,542
2022-11-29	18.500	18.920	18.450	18.790	18.781	2,357,261
2022-11-28	19.030	19.130	18.490	18.620	18.612	2,140,990
2022-11-25	19.440	19.640	19.020	19.200	19.191	2,656,167
2022-11-24	20.200	20.200	19.230	19.450	19.441	4,820,575
2022-11-23	19.780	21.000	19.700	20.310	20.301	7,147,454
2022-11-22	19.210	20.650	19.030	19.780	19.771	7,035,964
2022-11-21	19.240	19.420	18.980	19.220	19.211	2,985,546
2022-11-18	19.460	19.910	19.160	19.340	19.331	4,408,279
2022-11-17	18.540	19.500	18.490	19.490	19.481	5,017,893
2022-11-16	19.040	19.150	18.450	18.750	18.741	4,181,837
2022-11-15	17.970	19.150	17.710	18.930	18.921	5,258,536
2022-11-14	18.010	18.350	17.770	17.840	17.832	2,815,500
2022-11-11	18.350	18.860	18.120	18.130	18.122	4,296,492
2022-11-10	18.420	18.720	17.990	18.130	18.122	3,340,901
2022-11-09	18.050	18.580	18.000	18.420	18.412	3,602,403
2022-11-08	17.890	18.160	17.670	18.030	18.022	1,819,319

← NewerPage 16 of 21 · 1,220 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.