Ningbo Daye Garden Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.770	21.330	20.250	20.630	20.621	2,959,950
2022-08-03	20.940	21.660	20.800	20.990	20.980	4,268,781
2022-08-02	22.180	22.190	19.710	21.000	20.990	8,592,262
2022-08-01	21.190	22.780	20.980	22.590	22.580	6,399,229
2022-07-29	21.450	21.450	20.930	21.160	21.150	2,641,014
2022-07-28	21.170	21.550	20.960	21.150	21.140	3,122,909
2022-07-27	20.760	21.200	20.750	21.000	20.990	2,491,600
2022-07-26	20.640	20.900	20.160	20.830	20.821	2,358,644
2022-07-25	21.100	21.320	20.570	20.640	20.631	1,993,232
2022-07-22	21.310	21.690	20.860	21.100	21.090	2,705,532
2022-07-21	21.730	22.000	21.260	21.290	21.280	2,901,644
2022-07-20	21.840	21.920	21.610	21.850	21.840	1,948,600
2022-07-19	21.670	21.970	21.500	21.870	21.860	2,615,729
2022-07-18	21.030	21.880	21.030	21.690	21.680	3,544,337
2022-07-15	21.750	22.030	21.000	21.150	21.140	3,111,650
2022-07-14	20.750	21.970	20.660	21.310	21.300	4,009,609
2022-07-13	20.650	20.890	20.490	20.800	20.791	2,013,349
2022-07-12	21.490	21.500	20.610	20.650	20.641	3,048,484
2022-07-11	21.700	21.880	20.890	21.200	21.190	4,672,628
2022-07-08	21.610	22.250	21.550	21.780	21.770	4,879,863
2022-07-07	23.520	23.680	21.450	21.520	21.510	8,912,225
2022-07-06	23.200	24.180	22.410	23.960	23.949	7,511,324
2022-07-05	22.490	23.640	21.800	23.560	23.549	8,539,988
2022-07-04	22.510	22.690	21.890	22.160	22.150	3,527,189
2022-07-01	23.450	23.450	22.280	22.400	22.390	4,682,781
2022-06-30	24.490	24.490	23.180	23.360	23.349	3,551,507
2022-06-29	24.990	25.270	24.160	24.170	24.159	2,869,318
2022-06-28	25.410	25.610	24.830	25.110	24.969	2,839,817
2022-06-27	26.000	26.360	25.040	25.440	25.297	4,096,203
2022-06-24	26.210	26.530	25.630	26.000	25.854	3,370,079
2022-06-23	25.800	26.530	25.450	26.150	26.003	3,108,761
2022-06-22	25.760	26.550	25.330	25.810	25.665	5,053,867
2022-06-21	26.410	27.220	25.540	25.850	25.704	5,708,944
2022-06-20	28.000	29.490	26.560	26.800	26.649	9,751,494
2022-06-17	26.500	27.490	25.650	27.320	27.166	7,156,128
2022-06-16	25.610	27.540	25.000	26.850	26.699	8,181,059
2022-06-15	24.810	26.450	24.710	25.610	25.466	8,008,530
2022-06-14	25.270	25.460	23.880	24.600	24.462	6,593,428
2022-06-13	22.630	26.620	22.350	25.210	25.068	10,328,070
2022-06-10	22.260	23.200	22.260	22.600	22.473	2,929,600
2022-06-09	23.230	23.230	22.450	22.490	22.363	2,829,833
2022-06-08	23.300	24.150	22.710	23.350	23.219	4,939,063
2022-06-07	23.020	23.600	22.910	23.380	23.248	3,407,202
2022-06-06	21.950	23.490	21.940	23.460	23.328	7,205,286
2022-06-02	22.450	23.350	21.320	21.680	21.558	6,214,507
2022-06-01	22.220	23.350	22.130	22.440	22.314	5,041,475
2022-05-31	22.370	22.600	21.670	22.290	22.165	3,772,310
2022-05-30	23.700	23.850	22.000	22.450	22.324	7,890,086
2022-05-27	22.600	24.520	22.230	23.950	23.815	8,501,133
2022-05-26	22.100	23.010	21.560	22.500	22.373	5,423,286
2022-05-25	22.000	22.610	21.720	22.150	22.025	4,176,644
2022-05-24	23.500	23.660	22.000	22.000	21.876	4,675,777
2022-05-23	24.910	24.950	22.860	23.500	23.368	8,277,076
2022-05-20	24.720	25.890	23.880	24.000	23.865	12,141,090
2022-05-19	21.010	24.780	20.800	24.280	24.143	10,646,450
2022-05-18	21.710	22.190	20.770	20.950	20.832	6,806,102
2022-05-17	22.800	22.960	21.870	22.300	22.174	5,845,302
2022-05-16	22.670	24.110	22.060	22.120	21.995	6,547,982
2022-05-13	22.160	23.300	21.800	22.840	22.711	7,537,471
2022-05-12	22.370	23.670	21.790	22.130	22.005	9,076,997

← NewerPage 18 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.