Ningbo Daye Garden Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	18.240	18.260	17.500	18.130	18.028	1,106,600
2022-02-09	18.170	18.340	18.090	18.230	18.127	860,100
2022-02-08	17.840	18.280	17.690	18.200	18.098	1,062,066
2022-02-07	17.770	18.060	17.530	17.840	17.740	1,028,400
2022-01-28	17.300	17.720	17.300	17.520	17.421	1,135,077
2022-01-27	18.200	18.250	17.180	17.190	17.093	1,777,611
2022-01-26	18.170	18.390	17.900	18.130	18.028	1,130,011
2022-01-25	19.350	19.350	18.100	18.190	18.088	1,583,368
2022-01-24	19.510	19.740	19.110	19.150	19.042	950,500
2022-01-21	20.010	20.130	19.290	19.490	19.380	1,357,366
2022-01-20	20.840	20.840	19.850	19.850	19.738	1,852,760
2022-01-19	20.410	20.930	20.300	20.800	20.683	1,486,756
2022-01-18	21.110	21.280	20.410	20.480	20.365	2,406,625
2022-01-17	20.210	21.250	20.000	21.140	21.021	2,755,970
2022-01-14	21.010	21.380	20.270	20.310	20.196	3,310,448
2022-01-13	21.590	21.730	21.140	21.260	21.140	1,888,232
2022-01-12	21.200	21.500	21.160	21.260	21.140	1,431,954
2022-01-11	21.180	21.560	21.080	21.240	21.120	1,926,322
2022-01-10	21.000	21.470	21.000	21.190	21.071	1,714,500
2022-01-07	21.110	21.670	21.000	21.080	20.961	3,045,597
2022-01-06	21.500	21.610	21.050	21.130	21.011	2,849,366
2022-01-05	20.700	21.940	20.510	21.510	21.389	5,479,908
2022-01-04	19.870	20.700	19.750	20.700	20.583	3,090,367
2021-12-31	19.580	20.100	19.580	19.770	19.659	901,564
2021-12-30	19.490	19.880	19.470	19.670	19.559	961,900
2021-12-29	20.000	20.000	19.460	19.490	19.380	973,798
2021-12-28	19.870	19.880	19.530	19.820	19.708	959,764
2021-12-27	19.580	19.790	19.400	19.750	19.639	888,827
2021-12-24	20.300	20.340	19.330	19.330	19.221	1,966,705
2021-12-23	20.630	20.630	20.070	20.130	20.017	1,552,888
2021-12-22	20.660	20.940	20.480	20.480	20.365	1,637,831
2021-12-21	20.490	20.690	20.200	20.630	20.514	1,660,495
2021-12-20	20.140	20.620	20.140	20.230	20.116	1,539,271
2021-12-17	20.430	20.550	20.150	20.220	20.106	1,681,300
2021-12-16	20.650	20.700	20.360	20.430	20.315	1,812,142
2021-12-15	20.600	20.790	20.340	20.650	20.534	2,407,507
2021-12-14	20.370	20.700	20.170	20.570	20.454	2,550,900
2021-12-13	21.050	21.100	20.170	20.360	20.245	3,629,425
2021-12-10	21.630	21.630	20.710	20.820	20.703	6,220,744
2021-12-09	18.710	22.500	18.700	21.330	21.210	11,352,770
2021-12-08	18.800	18.900	18.660	18.780	18.674	889,160
2021-12-07	19.000	19.200	18.640	18.750	18.644	1,120,560
2021-12-06	19.900	19.930	18.900	18.930	18.823	2,209,666
2021-12-03	19.990	20.240	19.830	19.830	19.718	1,621,086
2021-12-02	20.500	20.720	20.030	20.060	19.947	2,488,360
2021-12-01	19.910	20.880	19.850	20.520	20.404	2,991,467
2021-11-30	20.130	20.560	19.790	20.000	19.887	1,767,458
2021-11-29	19.680	20.100	19.300	20.060	19.947	1,607,298
2021-11-26	20.230	20.230	19.820	19.940	19.828	1,386,300
2021-11-25	20.270	20.380	20.030	20.050	19.937	1,427,534
2021-11-24	20.100	20.310	19.830	20.240	20.126	1,777,302
2021-11-23	19.610	20.180	19.600	20.040	19.927	1,832,487
2021-11-22	19.600	19.850	19.460	19.690	19.579	1,471,019
2021-11-19	19.430	19.670	19.290	19.550	19.440	1,248,436
2021-11-18	19.530	19.760	19.230	19.240	19.132	1,248,300
2021-11-17	19.340	19.850	19.200	19.530	19.420	1,472,649
2021-11-16	19.900	19.950	19.360	19.360	19.251	2,859,800
2021-11-15	19.220	20.380	19.220	19.990	19.877	4,070,081
2021-11-12	18.970	19.370	18.670	19.210	19.102	2,736,418
2021-11-11	18.980	19.400	18.900	18.970	18.863	2,053,522

← NewerPage 20 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.