Ningbo Daye Garden Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.630	17.900	17.470	17.790	17.782	2,578,059
2022-11-03	17.280	17.410	17.020	17.400	17.392	1,598,000
2022-11-02	17.350	17.390	16.950	17.210	17.202	1,924,700
2022-11-01	16.760	17.040	16.460	17.040	17.032	1,919,169
2022-10-31	16.040	16.800	16.040	16.620	16.612	2,142,396
2022-10-28	17.210	17.400	16.190	16.240	16.233	2,540,100
2022-10-27	17.500	18.050	17.200	17.200	17.192	3,055,533
2022-10-26	17.500	17.610	16.950	17.290	17.282	4,389,197
2022-10-25	17.810	18.260	17.460	17.970	17.962	2,012,800
2022-10-24	18.100	18.630	17.790	17.810	17.802	2,322,900
2022-10-21	18.150	18.430	18.030	18.050	18.042	1,150,419
2022-10-20	18.110	18.530	17.970	18.150	18.142	1,729,100
2022-10-19	18.520	18.520	18.140	18.140	18.132	1,351,300
2022-10-18	18.400	18.670	18.150	18.490	18.482	1,966,900
2022-10-17	18.030	18.440	17.710	18.370	18.362	1,620,465
2022-10-14	17.830	18.180	17.820	18.080	18.072	1,787,160
2022-10-13	17.570	18.030	17.220	17.770	17.762	2,078,200
2022-10-12	16.880	17.610	16.620	17.570	17.562	1,999,902
2022-10-11	16.900	17.010	16.580	16.770	16.762	1,296,200
2022-10-10	17.220	17.450	16.820	16.900	16.892	1,193,185
2022-09-30	17.790	17.950	17.110	17.110	17.102	1,726,288
2022-09-29	18.030	18.190	17.720	17.790	17.782	1,481,045
2022-09-28	18.590	18.610	17.890	17.890	17.882	2,017,065
2022-09-27	18.080	18.800	18.080	18.570	18.562	1,987,436
2022-09-26	18.100	18.410	18.020	18.100	18.092	2,108,612
2022-09-23	19.010	19.110	17.980	18.130	18.122	3,348,536
2022-09-22	19.010	19.430	18.940	19.000	18.991	1,924,079
2022-09-21	19.550	19.560	18.880	19.090	19.081	2,296,625
2022-09-20	19.190	19.800	19.100	19.510	19.501	3,415,312
2022-09-19	19.550	19.690	19.010	19.040	19.031	3,012,260
2022-09-16	20.240	20.510	19.550	19.550	19.541	3,292,597
2022-09-15	21.650	21.800	20.160	20.360	20.351	5,660,102
2022-09-14	21.250	21.810	21.150	21.660	21.650	2,512,167
2022-09-13	21.330	22.300	21.030	21.650	21.640	3,259,511
2022-09-09	21.550	21.760	20.960	21.450	21.440	3,637,396
2022-09-08	21.380	22.520	21.260	21.820	21.810	6,875,534
2022-09-07	20.890	21.720	20.620	21.540	21.530	6,029,400
2022-09-06	21.000	21.120	20.300	20.850	20.841	4,273,030
2022-09-05	21.000	21.390	20.560	20.960	20.950	2,841,064
2022-09-02	20.800	21.190	20.420	20.990	20.980	3,919,268
2022-09-01	21.360	21.550	20.540	20.770	20.761	4,728,600
2022-08-31	22.450	22.610	21.250	21.320	21.310	3,760,929
2022-08-30	22.950	23.460	22.310	22.450	22.440	3,489,423
2022-08-29	22.010	23.740	21.830	23.180	23.169	5,315,925
2022-08-26	23.020	23.160	22.100	22.120	22.110	3,433,114
2022-08-25	23.310	23.550	22.610	23.020	23.010	4,821,766
2022-08-24	25.020	25.170	22.910	23.030	23.020	9,115,747
2022-08-23	25.160	26.170	24.240	24.690	24.679	11,566,140
2022-08-22	27.860	28.200	26.380	26.760	26.748	8,552,664
2022-08-19	28.640	30.740	27.880	28.200	28.187	11,373,940
2022-08-18	26.800	30.440	25.720	29.010	28.997	15,624,050
2022-08-17	24.060	26.780	23.910	26.010	25.998	12,119,920
2022-08-16	22.600	24.660	22.580	24.040	24.029	7,294,951
2022-08-15	22.070	22.690	21.510	22.420	22.410	3,665,532
2022-08-12	22.870	22.870	21.880	21.980	21.970	4,230,132
2022-08-11	21.550	23.350	21.410	22.590	22.580	7,360,480
2022-08-10	21.640	21.740	21.270	21.340	21.330	2,120,647
2022-08-09	21.440	22.180	21.160	21.640	21.630	3,812,332
2022-08-08	20.370	21.380	20.120	21.210	21.200	3,380,769
2022-08-05	20.680	20.890	20.020	20.400	20.391	3,195,468

← NewerPage 17 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.