Ningbo Daye Garden Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	29.760	30.800	29.630	30.410	30.410	3,827,451
2026-01-20	30.500	31.100	29.810	30.000	30.000	4,560,511
2026-01-19	30.130	30.590	29.860	30.460	30.460	3,336,574
2026-01-16	30.290	30.390	29.730	30.150	30.150	3,919,949
2026-01-15	30.400	30.520	29.640	29.950	29.950	4,316,029
2026-01-14	30.620	31.240	30.280	30.410	30.410	7,410,401
2026-01-13	30.520	31.320	30.150	30.720	30.720	7,802,583
2026-01-12	29.850	30.520	29.850	30.520	30.520	5,932,693
2026-01-09	29.420	30.000	29.420	29.830	29.830	3,774,330
2026-01-08	29.180	29.740	29.180	29.520	29.520	3,116,053
2026-01-07	29.960	29.960	29.270	29.360	29.360	4,164,898
2026-01-06	29.810	30.160	29.710	29.970	29.970	4,027,075
2026-01-05	29.600	29.940	29.300	29.850	29.850	4,447,557
2025-12-31	30.560	30.800	29.700	29.850	29.850	5,589,265
2025-12-30	29.120	31.210	28.920	30.530	30.530	9,449,324
2025-12-29	28.960	29.300	28.810	29.150	29.150	2,529,400
2025-12-26	29.600	29.690	29.000	29.060	29.060	3,909,500
2025-12-25	29.360	29.690	28.920	29.540	29.540	3,571,700
2025-12-24	28.700	29.170	28.580	29.050	29.050	2,348,666
2025-12-23	28.730	29.290	28.390	28.860	28.860	3,148,193
2025-12-22	28.570	29.190	28.350	28.790	28.790	2,692,453
2025-12-19	28.120	28.760	28.120	28.510	28.510	2,325,247
2025-12-18	28.400	28.880	28.120	28.130	28.130	2,545,060
2025-12-17	29.090	29.400	28.000	28.540	28.540	4,923,860
2025-12-16	29.220	30.220	28.990	29.450	29.450	6,171,732
2025-12-15	28.770	29.500	28.430	29.160	29.160	4,046,720
2025-12-12	28.610	29.440	28.430	28.710	28.710	2,911,935
2025-12-11	29.600	29.600	28.510	28.580	28.580	4,211,866
2025-12-10	28.430	29.780	28.340	29.490	29.490	7,436,045
2025-12-09	28.620	29.240	28.300	28.500	28.500	2,268,479
2025-12-08	28.460	29.270	28.350	28.830	28.830	3,200,452
2025-12-05	27.570	28.470	27.420	28.420	28.420	2,330,189
2025-12-04	27.670	27.900	27.300	27.590	27.590	1,706,502
2025-12-03	28.180	28.490	27.500	27.660	27.660	2,209,774
2025-12-02	28.470	28.830	28.160	28.180	28.180	1,727,700
2025-12-01	28.520	28.900	28.460	28.600	28.600	2,155,260
2025-11-28	27.990	28.550	27.800	28.510	28.510	2,703,921
2025-11-27	27.950	28.270	27.600	27.990	27.990	1,674,963
2025-11-26	27.990	28.390	27.900	27.950	27.950	1,992,700
2025-11-25	28.120	28.430	27.930	28.180	28.180	2,146,976
2025-11-24	27.610	28.040	27.440	27.910	27.910	2,564,904
2025-11-21	28.390	28.570	27.150	27.450	27.450	4,748,864
2025-11-20	29.230	29.300	28.580	28.710	28.710	2,282,605
2025-11-19	29.520	29.750	28.910	29.000	29.000	2,421,319
2025-11-18	30.070	30.110	29.450	29.550	29.550	2,696,100
2025-11-17	30.630	30.800	30.090	30.170	30.170	2,458,100
2025-11-14	30.160	31.080	30.090	30.600	30.600	3,904,221
2025-11-13	30.210	30.520	30.070	30.280	30.280	2,357,200
2025-11-12	30.110	30.200	29.880	30.160	30.160	2,086,700
2025-11-11	30.370	30.470	30.160	30.210	30.210	2,004,055
2025-11-10	30.400	30.470	30.150	30.330	30.330	1,676,819
2025-11-07	30.280	30.680	30.100	30.210	30.210	2,221,500
2025-11-06	30.820	31.100	30.200	30.380	30.380	3,249,843
2025-11-05	29.960	31.280	29.960	30.960	30.960	4,094,649
2025-11-04	31.410	31.470	30.140	30.340	30.340	5,171,717
2025-11-03	31.550	31.730	31.150	31.400	31.400	2,897,197
2025-10-31	31.530	31.800	31.100	31.600	31.600	3,861,917
2025-10-30	33.490	33.490	31.510	31.530	31.530	12,240,940
2025-10-29	34.510	35.150	33.940	34.800	34.800	4,822,000
2025-10-28	33.950	35.620	33.620	34.550	34.550	7,036,064

← NewerPage 4 of 5 · 242 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.