Ningbo Daye Garden Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	22.370	23.670	21.790	22.130	22.005	9,076,997
2022-05-11	22.400	23.840	21.770	22.500	22.373	12,936,680
2022-05-10	22.800	22.800	21.350	22.330	22.204	10,681,280
2022-05-09	19.660	22.880	19.550	22.740	22.612	13,735,620
2022-05-06	19.010	20.130	19.010	19.430	19.321	7,952,662
2022-05-05	17.980	20.580	17.610	19.600	19.490	10,846,960
2022-04-29	17.020	18.370	16.500	17.980	17.879	8,531,503
2022-04-28	16.690	17.800	16.420	17.200	17.103	7,247,603
2022-04-27	16.050	17.350	15.920	17.280	17.183	7,718,445
2022-04-26	17.400	17.400	15.630	16.360	16.268	8,634,625
2022-04-25	16.630	17.960	16.500	17.400	17.302	8,514,639
2022-04-22	14.500	17.470	14.200	17.470	17.372	7,817,509
2022-04-21	15.010	15.260	14.420	14.560	14.478	1,045,133
2022-04-20	15.050	15.470	15.040	15.080	14.995	1,019,666
2022-04-19	15.170	15.300	14.970	15.110	15.025	1,042,711
2022-04-18	14.700	15.380	14.410	15.350	15.264	1,096,673
2022-04-15	15.210	15.210	14.560	14.690	14.607	1,024,100
2022-04-14	15.210	15.400	15.120	15.210	15.124	670,537
2022-04-13	15.600	15.600	15.150	15.170	15.085	786,100
2022-04-12	15.350	15.590	15.080	15.570	15.482	1,001,501
2022-04-11	15.870	15.870	15.160	15.290	15.204	922,166
2022-04-08	16.360	16.360	15.670	15.800	15.711	1,102,215
2022-04-07	16.680	16.680	16.180	16.200	16.109	1,030,599
2022-04-06	16.450	16.810	16.210	16.700	16.606	1,159,224
2022-04-01	16.510	16.510	16.160	16.390	16.298	1,113,200
2022-03-31	16.500	16.720	16.170	16.590	16.497	1,335,748
2022-03-30	16.170	16.550	16.170	16.420	16.328	958,498
2022-03-29	16.410	16.730	16.150	16.210	16.119	1,281,100
2022-03-28	16.250	16.650	16.200	16.480	16.387	2,163,198
2022-03-25	18.080	18.130	16.730	16.770	16.676	4,007,175
2022-03-24	17.150	18.000	16.710	17.620	17.521	3,752,637
2022-03-23	17.170	17.190	16.910	17.100	17.004	1,048,334
2022-03-22	16.990	17.400	16.560	17.100	17.004	2,356,798
2022-03-21	16.710	17.130	16.610	16.950	16.855	1,378,052
2022-03-18	16.490	16.990	16.310	16.710	16.616	1,490,566
2022-03-17	16.500	16.760	16.330	16.440	16.347	1,877,893
2022-03-16	16.130	16.610	15.700	16.340	16.248	1,764,758
2022-03-15	17.290	17.290	15.810	15.840	15.751	2,018,251
2022-03-14	17.250	17.550	17.000	17.010	16.914	1,639,600
2022-03-11	17.950	17.950	16.970	17.490	17.392	1,883,374
2022-03-10	18.220	18.500	17.600	17.760	17.660	2,242,700
2022-03-09	18.780	19.100	15.020	17.900	17.799	2,937,684
2022-03-08	19.840	19.950	18.780	18.780	18.674	2,510,990
2022-03-07	19.740	20.070	19.600	19.770	19.659	1,531,858
2022-03-04	20.130	20.260	19.730	19.800	19.689	1,486,680
2022-03-03	20.150	20.400	19.950	20.130	20.017	1,589,058
2022-03-02	20.440	20.440	20.000	20.070	19.957	1,112,600
2022-03-01	20.590	20.680	20.220	20.360	20.245	1,425,700
2022-02-28	20.980	21.150	19.910	20.440	20.325	2,972,288
2022-02-25	20.610	21.290	20.500	20.650	20.534	4,552,667
2022-02-24	21.400	22.950	20.760	21.010	20.892	6,245,001
2022-02-23	20.990	21.700	20.410	21.360	21.240	4,841,355
2022-02-22	21.190	21.460	20.600	20.980	20.862	5,257,257
2022-02-21	18.940	21.170	18.920	21.030	20.912	6,977,248
2022-02-18	18.370	19.280	18.200	18.940	18.833	2,602,897
2022-02-17	18.200	18.780	18.150	18.390	18.286	2,255,828
2022-02-16	17.610	18.360	17.590	18.220	18.117	1,630,421
2022-02-15	17.790	17.930	17.520	17.590	17.491	892,818
2022-02-14	17.600	17.980	17.600	17.790	17.690	775,566
2022-02-11	18.130	18.250	17.600	17.660	17.561	1,215,900

← NewerPage 19 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.