Ningbo Daye Garden Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	24.950	25.130	24.210	24.600	24.600	3,570,281
2026-04-23	25.610	26.080	25.000	25.150	25.150	4,134,015
2026-04-22	25.580	25.880	25.120	25.590	25.590	3,533,719
2026-04-21	25.660	25.980	25.300	25.710	25.710	4,201,406
2026-04-20	25.290	25.800	24.830	25.770	25.770	4,853,300
2026-04-17	24.830	25.820	24.580	25.430	25.430	5,785,305
2026-04-16	24.000	24.990	23.870	24.930	24.930	5,397,348
2026-04-15	24.590	24.680	23.760	24.010	24.010	4,551,201
2026-04-14	25.000	25.050	24.290	24.480	24.480	4,308,000
2026-04-13	24.480	24.990	24.020	24.810	24.810	3,521,206
2026-04-10	24.990	25.580	24.700	24.810	24.810	4,408,302
2026-04-09	25.090	25.250	24.390	24.810	24.810	5,502,338
2026-04-08	24.590	25.420	24.420	25.330	25.330	6,157,293
2026-04-07	23.820	24.500	23.690	24.100	24.100	4,929,456
2026-04-03	26.280	26.300	23.850	24.140	24.140	7,749,641
2026-04-02	26.160	26.860	25.700	26.050	26.050	5,827,810
2026-04-01	26.600	26.970	25.950	26.360	26.360	7,163,992
2026-03-31	27.680	27.990	26.200	26.200	26.200	11,077,315
2026-03-30	27.880	28.780	27.450	28.170	28.170	10,528,834
2026-03-27	27.360	29.940	27.360	29.030	29.030	17,576,242
2026-03-26	25.810	28.860	25.780	28.070	28.070	19,460,330
2026-03-25	25.580	26.590	25.320	26.150	26.150	9,823,596
2026-03-24	25.300	25.890	25.120	25.880	25.880	8,668,549
2026-03-23	25.510	26.000	24.410	25.070	25.070	10,732,660
2026-03-20	24.610	26.230	23.660	26.030	26.030	15,217,170
2026-03-19	24.560	25.630	24.380	24.760	24.760	6,967,689
2026-03-18	24.880	25.610	24.670	25.060	25.060	8,376,958
2026-03-17	24.440	26.360	24.270	24.790	24.790	10,822,240
2026-03-16	25.520	25.570	24.400	24.490	24.490	7,747,170
2026-03-13	23.860	26.590	23.660	25.270	25.270	13,473,230
2026-03-12	23.800	24.140	23.680	23.820	23.820	2,911,600
2026-03-11	23.990	23.990	23.680	23.790	23.790	2,080,900
2026-03-10	23.410	23.950	23.380	23.910	23.910	2,825,103
2026-03-09	23.180	23.320	22.850	23.180	23.180	2,629,678
2026-03-06	22.880	23.730	22.800	23.600	23.600	3,217,114
2026-03-05	23.220	23.330	22.890	22.960	22.960	2,998,412
2026-03-04	23.000	23.320	22.700	22.740	22.740	2,827,127
2026-03-03	23.980	24.230	23.020	23.060	23.060	4,403,488
2026-03-02	24.700	24.910	23.730	23.900	23.900	6,030,720
2026-02-27	25.190	25.300	24.940	25.030	25.030	2,125,021
2026-02-26	25.270	25.350	24.840	24.900	24.900	2,661,105
2026-02-25	25.100	25.310	25.000	25.270	25.270	2,117,277
2026-02-24	25.320	25.390	24.900	25.070	25.070	1,966,056
2026-02-13	25.020	25.290	24.870	24.950	24.950	1,895,000
2026-02-12	25.320	25.360	24.890	25.000	25.000	2,453,000
2026-02-11	25.130	25.520	25.100	25.240	25.240	2,553,998
2026-02-10	25.530	25.590	25.140	25.180	25.180	4,248,967
2026-02-09	25.500	25.590	25.250	25.400	25.400	2,561,300
2026-02-06	24.830	25.430	24.560	25.290	25.290	4,075,405
2026-02-05	24.710	25.360	24.640	24.740	24.740	4,149,624
2026-02-04	25.000	26.230	24.630	24.850	24.850	6,392,762
2026-02-03	25.640	25.910	24.600	24.980	24.980	6,728,694
2026-02-02	26.000	26.590	25.160	25.310	25.310	6,663,742
2026-01-30	28.010	28.190	27.660	28.110	28.110	2,039,500
2026-01-29	28.190	28.540	27.760	27.950	27.950	2,878,605
2026-01-28	28.910	29.040	28.200	28.330	28.330	3,425,484
2026-01-27	29.600	29.620	28.040	28.920	28.920	4,538,521
2026-01-26	30.610	30.980	29.430	29.610	29.610	5,147,688
2026-01-23	30.140	30.650	30.140	30.580	30.580	3,679,356
2026-01-22	30.500	30.640	30.110	30.190	30.190	2,819,351

← NewerPage 3 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.