Ningbo Daye Garden Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.010	14.580	13.930	14.550	14.550	3,527,060
2026-07-22	14.340	14.520	14.010	14.120	14.120	2,818,645
2026-07-21	14.520	14.650	13.980	14.450	14.450	4,399,868
2026-07-20	15.160	15.250	14.340	14.520	14.520	6,304,685
2026-07-17	15.550	15.780	14.680	14.810	14.810	3,327,549
2026-07-16	15.170	15.750	15.030	15.500	15.500	3,303,979
2026-07-15	14.920	15.370	14.810	15.270	15.270	2,929,400
2026-07-14	14.800	14.980	14.570	14.970	14.970	3,142,500
2026-07-13	15.880	15.880	14.790	14.800	14.800	3,349,273
2026-07-10	15.430	15.990	15.290	15.570	15.570	3,404,904
2026-07-09	15.690	15.910	15.160	15.530	15.530	3,066,580
2026-07-08	16.310	16.710	15.730	15.780	15.780	2,626,200
2026-07-07	16.700	16.970	16.230	16.340	16.340	3,807,800
2026-07-06	17.430	17.500	16.750	16.880	16.880	5,422,000
2026-07-03	16.680	18.000	16.510	17.500	17.500	7,811,989
2026-07-02	16.520	17.240	16.310	16.550	16.550	4,754,800
2026-07-01	15.700	16.570	15.600	16.360	16.360	5,085,571
2026-06-30	15.690	16.080	15.480	15.680	15.680	2,681,900
2026-06-29	15.700	15.760	15.130	15.680	15.680	4,017,000
2026-06-26	16.020	16.170	15.650	15.730	15.730	3,561,432
2026-06-25	16.670	16.670	16.000	16.180	16.180	3,604,000
2026-06-24	17.310	17.480	16.450	16.680	16.680	3,414,798
2026-06-23	17.300	17.790	17.110	17.340	17.340	3,681,200
2026-06-22	17.430	17.440	16.830	17.420	17.420	3,502,000
2026-06-18	17.900	17.980	17.380	17.430	17.430	3,110,703
2026-06-17	18.270	18.330	17.770	17.870	17.870	2,841,812
2026-06-16	18.120	18.510	17.820	18.330	18.330	3,903,900
2026-06-15	18.010	18.450	18.000	18.250	18.250	2,557,600
2026-06-12	18.180	18.390	17.790	18.000	18.000	3,195,012
2026-06-11	17.980	18.340	17.700	17.910	17.910	2,542,600
2026-06-10	19.040	19.330	18.010	18.290	18.290	4,369,902
2026-06-09	18.710	18.810	18.220	18.760	18.760	2,543,954
2026-06-08	18.250	18.890	17.930	18.500	18.500	3,042,800
2026-06-05	18.740	19.250	18.210	18.850	18.850	3,766,424
2026-06-04	18.960	19.070	18.500	18.740	18.740	2,247,112
2026-06-03	19.150	19.610	18.860	18.980	18.980	2,779,920
2026-06-02	19.430	19.500	18.500	19.120	19.120	3,692,400
2026-06-01	18.800	19.600	18.700	19.300	19.300	3,368,023
2026-05-29	19.450	19.590	18.700	18.720	18.720	3,660,862
2026-05-28	20.090	20.250	19.020	19.480	19.480	4,644,984
2026-05-27	19.460	21.230	19.170	20.200	20.200	8,896,356
2026-05-26	19.700	20.180	19.160	19.480	19.480	3,782,323
2026-05-25	20.700	20.810	19.450	19.720	19.720	4,974,718
2026-05-22	21.080	21.480	20.600	20.620	20.620	2,945,223
2026-05-21	21.920	22.180	20.960	20.960	20.960	4,278,928
2026-05-20	22.470	22.580	21.740	22.010	22.010	3,548,889
2026-05-19	22.660	23.220	22.340	22.640	22.640	2,629,200
2026-05-18	22.680	22.900	22.120	22.670	22.670	2,970,126
2026-05-15	22.500	23.360	22.200	22.730	22.730	4,355,136
2026-05-14	23.580	23.580	22.480	22.480	22.480	3,705,100
2026-05-13	23.420	23.640	22.920	23.480	23.480	3,514,706
2026-05-12	24.540	24.790	23.460	23.460	23.460	4,438,450
2026-05-11	24.900	25.100	24.370	24.540	24.540	3,848,800
2026-05-08	24.250	25.030	24.040	24.870	24.870	4,816,998
2026-05-07	23.760	24.480	23.750	24.150	24.150	3,694,862
2026-05-06	24.250	24.380	23.670	23.740	23.740	3,921,900
2026-04-30	24.070	24.420	23.910	24.240	24.240	2,277,000
2026-04-29	23.620	24.240	23.550	24.070	24.070	2,789,129
2026-04-28	23.800	24.930	23.660	23.800	23.800	5,192,425
2026-04-27	24.440	24.830	24.270	24.670	24.670	3,077,500

← NewerPage 2 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.