Ningbo Daye Garden Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	33.140	33.340	32.950	33.260	33.260	6,121,700
2025-07-24	33.280	33.600	33.010	33.230	33.230	7,077,000
2025-07-23	33.460	33.650	33.110	33.170	33.170	7,938,173
2025-07-22	34.350	34.500	33.360	33.460	33.460	12,319,130
2025-07-21	34.200	35.070	34.180	34.500	34.500	9,463,039
2025-07-18	34.670	34.790	33.990	34.180	34.180	11,485,480
2025-07-17	34.610	34.980	34.510	34.660	34.660	10,682,510
2025-07-16	34.310	35.490	34.220	34.720	34.720	14,714,900
2025-07-15	37.000	37.150	34.470	34.720	34.720	29,854,801
2025-07-14	39.800	40.660	39.080	40.150	40.150	16,055,730
2025-07-11	41.000	41.080	38.830	39.810	39.810	24,754,250
2025-07-10	42.630	44.700	41.300	41.510	41.510	29,343,150
2025-07-09	42.520	46.170	42.110	43.710	43.710	39,991,113
2025-07-08	43.790	44.520	41.570	41.630	41.630	32,806,602
2025-07-07	39.330	45.820	38.690	43.920	43.920	40,289,770
2025-07-04	39.010	40.380	38.670	39.320	39.320	17,844,199
2025-07-03	38.070	39.820	37.700	39.290	39.290	16,523,980
2025-07-02	39.160	39.300	37.660	38.050	38.050	9,186,174
2025-07-01	39.100	39.450	38.770	39.170	39.170	6,624,200
2025-06-30	39.330	39.530	39.020	39.280	39.280	7,065,078
2025-06-27	39.680	39.910	39.110	39.160	39.160	8,654,400
2025-06-26	39.650	40.600	39.500	39.690	39.690	11,673,000
2025-06-25	39.820	40.390	39.240	40.020	40.020	14,844,970
2025-06-24	39.060	40.390	38.880	40.020	40.020	14,662,270
2025-06-23	39.000	39.950	38.610	38.920	38.920	11,773,800
2025-06-20	39.310	40.800	39.200	39.560	39.560	13,876,770
2025-06-19	39.700	41.850	39.520	39.550	39.550	22,243,721
2025-06-18	39.990	40.380	39.410	40.000	40.000	9,012,400
2025-06-17	40.820	41.500	39.400	39.980	39.980	10,073,100
2025-06-16	40.230	41.760	40.230	41.090	41.090	12,127,050
2025-06-13	41.040	41.500	40.000	40.220	40.220	11,111,300
2025-06-12	41.900	41.990	41.330	41.550	41.550	10,751,100
2025-06-11	41.920	42.620	41.640	42.140	42.140	11,208,610
2025-06-10	42.820	43.290	41.580	42.400	42.400	16,297,150
2025-06-09	43.300	44.380	43.010	43.010	43.010	16,957,301
2025-06-06	43.110	43.570	42.010	43.270	43.270	17,050,590
2025-06-05	43.520	44.880	42.800	43.380	43.380	21,780,301
2025-06-04	44.300	44.600	43.440	43.600	43.600	12,804,800
2025-06-03	44.020	44.370	43.380	43.800	43.800	12,578,390
2025-05-30	46.000	46.290	43.200	44.000	44.000	17,565,840
2025-05-29	46.510	47.480	45.500	46.010	45.989	20,239,689
2025-05-28	47.720	48.500	45.400	45.800	45.779	27,258,410
2025-05-27	49.500	50.170	47.300	48.180	48.158	27,250,221
2025-05-26	50.900	50.900	47.200	48.710	48.688	26,526,881
2025-05-23	50.210	52.300	49.320	50.300	50.277	25,654,891
2025-05-22	52.030	53.650	48.680	51.070	51.047	34,972,633
2025-05-21	54.800	59.000	52.100	52.300	52.276	33,968,289
2025-05-20	53.000	58.540	51.000	56.880	56.854	39,235,859
2025-05-19	48.000	54.570	47.000	53.900	53.875	39,673,301
2025-05-16	47.000	53.110	45.490	47.500	47.478	42,923,680
2025-05-15	43.000	51.490	42.400	49.990	49.967	45,163,141
2025-05-14	37.960	46.210	37.730	43.610	43.590	46,058,191
2025-05-13	40.000	40.600	37.020	38.600	38.582	33,991,648
2025-05-12	38.210	40.500	36.340	39.860	39.842	39,559,660
2025-05-09	37.400	41.250	36.800	37.100	37.083	40,209,000
2025-05-08	38.990	39.840	37.280	39.120	39.102	42,715,809
2025-05-07	36.680	40.900	35.580	40.900	40.881	48,661,039
2025-05-06	28.810	34.080	28.400	34.080	34.064	51,300,398
2025-04-30	24.260	29.110	23.500	28.400	28.387	54,256,207
2025-04-29	22.720	24.260	19.810	24.260	24.249	42,809,328

← NewerPage 6 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.