Ningbo Daye Garden Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	33.450	34.200	33.410	33.960	33.960	4,187,908
2025-10-24	33.000	33.700	32.990	33.450	33.450	2,720,242
2025-10-23	33.200	33.200	32.490	33.050	33.050	2,288,800
2025-10-22	33.140	33.750	33.000	33.240	33.240	2,178,383
2025-10-21	33.100	33.330	32.730	33.330	33.330	2,333,000
2025-10-20	32.470	33.200	32.470	33.060	33.060	3,204,245
2025-10-17	33.400	33.550	32.190	32.190	32.190	3,701,234
2025-10-16	33.990	34.110	33.230	33.390	33.390	3,476,420
2025-10-15	33.050	34.000	32.880	33.810	33.810	3,245,416
2025-10-14	34.220	34.440	32.980	33.040	33.040	3,838,900
2025-10-13	32.510	34.280	31.980	34.020	34.020	3,558,778
2025-10-10	35.210	35.210	34.450	34.460	34.460	3,496,600
2025-10-09	35.600	35.600	34.800	35.080	35.080	4,430,891
2025-09-30	35.670	36.350	35.120	35.250	35.250	4,801,291
2025-09-29	34.700	35.740	34.370	35.660	35.660	5,292,525
2025-09-26	35.880	35.880	34.700	34.700	34.700	6,035,480
2025-09-25	36.500	36.790	36.100	36.100	36.100	4,454,081
2025-09-24	36.620	36.880	36.050	36.490	36.490	5,907,034
2025-09-23	38.000	38.000	35.840	36.390	36.390	10,054,500
2025-09-22	39.100	39.800	38.010	38.230	38.230	12,778,720
2025-09-19	38.020	39.730	37.000	39.520	39.520	20,609,869
2025-09-18	38.100	39.880	37.610	38.400	38.400	18,118,131
2025-09-17	38.200	39.330	37.960	38.390	38.390	12,795,060
2025-09-16	38.020	38.500	37.380	38.500	38.500	10,936,990
2025-09-15	37.140	38.500	36.820	38.020	38.020	10,357,400
2025-09-12	37.870	38.060	37.140	37.140	37.140	9,490,762
2025-09-11	37.250	37.960	36.850	37.860	37.860	9,989,372
2025-09-10	37.840	38.790	37.360	37.610	37.610	13,225,160
2025-09-09	37.100	38.500	36.000	38.170	38.170	17,063,240
2025-09-08	35.700	37.860	35.650	37.260	37.260	12,608,610
2025-09-05	35.290	36.200	33.750	36.150	36.150	10,490,240
2025-09-04	35.000	36.880	34.840	35.640	35.640	9,453,476
2025-09-03	36.600	37.110	35.000	35.130	35.130	8,714,438
2025-09-02	37.600	37.950	35.880	36.740	36.740	14,342,320
2025-09-01	39.480	39.480	37.510	37.760	37.760	19,114,939
2025-08-29	37.510	39.050	36.300	38.470	38.470	23,455,881
2025-08-28	35.920	38.380	35.920	38.000	38.000	23,613,689
2025-08-27	35.880	37.070	35.700	35.700	35.700	15,967,870
2025-08-26	36.240	36.650	35.890	35.970	35.970	9,189,919
2025-08-25	36.910	36.910	35.900	36.360	36.360	14,144,360
2025-08-22	37.490	37.620	36.290	36.630	36.630	17,313,971
2025-08-21	37.400	39.110	37.400	37.810	37.810	19,390,240
2025-08-20	37.390	38.280	36.500	37.750	37.750	19,276,529
2025-08-19	35.290	40.550	34.500	38.380	38.380	36,919,031
2025-08-18	33.360	35.690	33.360	35.130	35.130	24,026,119
2025-08-15	32.850	33.390	32.790	33.380	33.380	6,777,797
2025-08-14	33.400	33.800	32.930	32.950	32.950	8,356,000
2025-08-13	33.290	33.640	33.110	33.500	33.500	6,940,805
2025-08-12	33.160	33.650	32.950	33.400	33.400	6,986,205
2025-08-11	32.980	33.270	32.790	33.190	33.190	5,807,620
2025-08-08	33.200	33.210	32.800	33.000	33.000	6,065,811
2025-08-07	33.710	34.070	33.170	33.320	33.320	10,781,280
2025-08-06	33.150	34.100	32.960	33.700	33.700	15,352,710
2025-08-05	32.520	33.230	32.420	33.120	33.120	11,695,760
2025-08-04	31.530	32.550	31.420	32.540	32.540	8,327,521
2025-08-01	31.920	32.120	31.520	31.630	31.630	6,818,296
2025-07-31	32.540	32.790	31.850	32.000	32.000	7,361,300
2025-07-30	32.830	33.110	32.460	32.600	32.600	7,655,800
2025-07-29	33.160	33.250	32.530	32.900	32.900	7,469,206
2025-07-28	33.260	33.530	33.080	33.250	33.250	6,512,100

← NewerPage 5 of 21 · 1,212 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.