Ningbo Daye Garden Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.900	20.780	19.610	20.220	20.211	14,175,920
2025-04-25	19.740	20.060	19.300	19.750	19.741	11,669,610
2025-04-24	18.380	20.680	18.270	19.670	19.661	21,606,590
2025-04-23	17.570	18.360	17.250	18.020	18.012	8,604,585
2025-04-22	17.350	17.550	17.110	17.260	17.252	5,915,080
2025-04-21	16.120	17.430	15.830	17.290	17.282	10,935,680
2025-04-18	15.680	16.090	15.340	15.910	15.903	5,858,844
2025-04-17	15.470	15.910	15.470	15.530	15.523	4,480,000
2025-04-16	15.900	16.220	15.410	15.640	15.633	7,048,700
2025-04-15	15.690	16.180	15.690	16.050	16.043	7,880,678
2025-04-14	15.610	15.900	15.500	15.630	15.623	5,452,768
2025-04-11	15.380	15.980	15.150	15.450	15.443	6,598,032
2025-04-10	15.410	16.140	15.360	15.380	15.373	9,453,545
2025-04-09	14.400	15.330	13.020	14.990	14.983	10,424,610
2025-04-08	14.520	15.350	14.520	14.810	14.803	10,984,270
2025-04-07	15.720	17.000	14.520	14.520	14.513	10,538,300
2025-04-03	18.350	18.700	17.820	18.150	18.142	8,570,045
2025-04-02	18.740	19.020	18.520	18.700	18.692	7,351,520
2025-04-01	18.800	19.080	18.500	18.740	18.731	8,954,120
2025-03-31	18.510	18.880	17.900	18.780	18.771	11,725,420
2025-03-28	19.080	19.190	18.310	18.460	18.452	11,571,580
2025-03-27	19.280	19.570	18.710	19.170	19.161	13,785,370
2025-03-26	19.080	19.890	18.820	19.570	19.561	23,522,119
2025-03-25	19.300	19.430	18.620	18.900	18.891	12,807,780
2025-03-24	19.850	19.940	18.770	19.380	19.371	21,206,641
2025-03-21	20.500	20.890	19.620	19.890	19.881	38,091,527
2025-03-20	17.570	21.220	17.550	21.220	21.210	40,990,621
2025-03-19	17.450	17.800	17.320	17.680	17.672	7,510,322
2025-03-18	16.900	17.720	16.820	17.600	17.592	9,340,383
2025-03-17	16.980	17.170	16.900	16.930	16.922	3,853,437
2025-03-14	16.620	16.980	16.440	16.970	16.962	4,184,263
2025-03-13	16.910	16.990	16.470	16.640	16.632	5,412,844
2025-03-12	16.930	17.180	16.810	16.950	16.942	5,347,466
2025-03-11	16.900	17.080	16.660	16.900	16.892	6,685,539
2025-03-10	17.400	17.410	17.020	17.200	17.192	5,921,136
2025-03-07	17.420	17.770	17.260	17.400	17.392	6,793,883
2025-03-06	17.700	17.720	17.400	17.550	17.542	8,148,778
2025-03-05	17.200	17.780	17.100	17.560	17.552	8,061,800
2025-03-04	16.810	17.600	16.700	17.240	17.232	6,738,758
2025-03-03	17.040	17.680	16.750	17.010	17.002	8,299,998
2025-02-28	18.030	18.170	16.900	16.920	16.912	11,089,960
2025-02-27	18.000	18.180	17.530	18.130	18.122	12,808,300
2025-02-26	17.400	18.490	17.280	18.090	18.082	18,710,150
2025-02-25	17.110	17.710	16.820	17.210	17.202	11,308,510
2025-02-24	17.470	17.880	17.090	17.290	17.282	13,425,720
2025-02-21	16.980	17.120	16.790	17.070	17.062	9,301,646
2025-02-20	16.530	17.280	16.450	17.070	17.062	15,288,770
2025-02-19	16.020	16.660	15.960	16.500	16.493	7,879,712
2025-02-18	16.500	16.860	16.020	16.070	16.063	9,064,856
2025-02-17	16.100	16.780	16.010	16.510	16.503	11,736,360
2025-02-14	16.820	17.000	16.070	16.170	16.163	15,657,340
2025-02-13	17.280	18.500	16.950	16.970	16.962	24,547,090
2025-02-12	16.580	16.700	16.310	16.610	16.602	7,460,252
2025-02-11	16.740	16.750	16.460	16.660	16.652	6,619,834
2025-02-10	16.630	16.760	16.360	16.710	16.702	8,235,808
2025-02-07	16.810	16.850	16.370	16.690	16.682	11,136,220
2025-02-06	16.100	16.740	16.000	16.740	16.732	10,777,910
2025-02-05	15.980	16.450	15.630	16.190	16.183	8,906,276
2025-01-27	16.460	16.600	15.730	15.760	15.753	7,998,296
2025-01-24	16.310	16.730	16.300	16.460	16.453	11,020,390

← NewerPage 7 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.