Ningbo Daye Garden Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 15.380 | 16.800 | 15.380 | 16.630 | 16.622 | 17,648,480 |
| 2025-01-22 | 16.020 | 16.030 | 15.150 | 15.260 | 15.253 | 7,936,737 |
| 2025-01-21 | 16.090 | 16.360 | 16.000 | 16.180 | 16.173 | 6,809,463 |
| 2025-01-20 | 15.850 | 16.150 | 15.720 | 16.100 | 16.093 | 6,556,071 |
| 2025-01-17 | 16.100 | 16.290 | 15.780 | 15.820 | 15.813 | 6,777,192 |
| 2025-01-16 | 16.060 | 16.310 | 15.680 | 16.220 | 16.213 | 10,087,000 |
| 2025-01-15 | 15.970 | 16.630 | 15.850 | 16.020 | 16.013 | 11,954,220 |
| 2025-01-14 | 15.370 | 16.140 | 15.370 | 16.130 | 16.123 | 12,459,020 |
| 2025-01-13 | 15.520 | 15.810 | 14.900 | 15.600 | 15.593 | 11,846,620 |
| 2025-01-10 | 14.570 | 17.100 | 14.540 | 15.510 | 15.503 | 19,520,070 |
| 2025-01-09 | 14.440 | 14.730 | 14.440 | 14.570 | 14.563 | 4,469,606 |
| 2025-01-08 | 14.850 | 14.960 | 14.210 | 14.590 | 14.583 | 6,419,524 |
| 2025-01-07 | 14.700 | 15.050 | 14.700 | 15.000 | 14.993 | 4,930,847 |
| 2025-01-06 | 15.010 | 15.150 | 14.520 | 14.730 | 14.723 | 5,385,209 |
| 2025-01-03 | 15.230 | 15.580 | 14.680 | 15.080 | 15.073 | 8,215,432 |
| 2025-01-02 | 15.650 | 15.820 | 14.910 | 15.140 | 15.133 | 7,302,337 |
| 2024-12-31 | 16.190 | 16.450 | 15.450 | 15.680 | 15.673 | 7,707,053 |
| 2024-12-30 | 16.900 | 16.950 | 16.000 | 16.150 | 16.143 | 8,747,592 |
| 2024-12-27 | 17.400 | 17.450 | 16.730 | 16.790 | 16.782 | 12,528,750 |
| 2024-12-26 | 17.680 | 17.840 | 17.210 | 17.550 | 17.542 | 11,543,480 |
| 2024-12-25 | 17.540 | 17.800 | 17.100 | 17.670 | 17.662 | 13,243,740 |
| 2024-12-24 | 17.000 | 17.990 | 16.900 | 17.960 | 17.952 | 21,605,551 |
| 2024-12-23 | 17.090 | 17.470 | 16.360 | 16.930 | 16.922 | 16,380,800 |
| 2024-12-20 | 16.140 | 17.560 | 15.960 | 17.260 | 17.252 | 19,502,520 |
| 2024-12-19 | 16.360 | 16.840 | 16.150 | 16.160 | 16.153 | 12,765,650 |
| 2024-12-18 | 16.280 | 17.300 | 16.120 | 16.710 | 16.702 | 17,923,109 |
| 2024-12-17 | 16.860 | 17.010 | 15.710 | 16.040 | 16.033 | 19,357,740 |
| 2024-12-16 | 16.500 | 18.420 | 16.170 | 17.300 | 17.292 | 32,623,949 |
| 2024-12-13 | 16.030 | 16.050 | 15.500 | 15.520 | 15.513 | 6,499,190 |
| 2024-12-12 | 15.740 | 16.380 | 15.700 | 16.050 | 16.043 | 8,829,871 |
| 2024-12-11 | 15.660 | 15.870 | 15.600 | 15.760 | 15.753 | 5,728,946 |
| 2024-12-10 | 16.140 | 16.230 | 15.670 | 15.680 | 15.673 | 7,935,488 |
| 2024-12-09 | 15.710 | 15.970 | 15.550 | 15.760 | 15.753 | 6,120,962 |
| 2024-12-06 | 16.230 | 16.300 | 15.640 | 15.870 | 15.863 | 10,407,570 |
| 2024-12-05 | 16.170 | 16.430 | 15.880 | 16.230 | 16.223 | 12,457,760 |
| 2024-12-04 | 15.680 | 16.580 | 15.600 | 15.870 | 15.863 | 12,020,760 |
| 2024-12-03 | 16.000 | 16.250 | 15.580 | 15.770 | 15.763 | 10,756,000 |
| 2024-12-02 | 15.210 | 15.920 | 15.130 | 15.900 | 15.893 | 12,503,150 |
| 2024-11-29 | 14.550 | 14.930 | 14.450 | 14.930 | 14.923 | 5,612,640 |
| 2024-11-28 | 14.710 | 14.940 | 14.560 | 14.600 | 14.593 | 5,149,337 |
| 2024-11-27 | 14.380 | 14.740 | 13.900 | 14.710 | 14.703 | 6,862,861 |
| 2024-11-26 | 14.670 | 15.090 | 14.480 | 14.550 | 14.543 | 6,079,627 |
| 2024-11-25 | 14.500 | 14.780 | 14.270 | 14.740 | 14.733 | 5,430,649 |
| 2024-11-22 | 15.400 | 15.620 | 14.560 | 14.570 | 14.563 | 6,828,442 |
| 2024-11-21 | 15.230 | 15.600 | 15.120 | 15.410 | 15.403 | 6,686,986 |
| 2024-11-20 | 14.900 | 15.360 | 14.850 | 15.260 | 15.253 | 6,233,300 |
| 2024-11-19 | 14.220 | 14.910 | 14.220 | 14.910 | 14.903 | 5,679,025 |
| 2024-11-18 | 14.780 | 14.970 | 14.100 | 14.240 | 14.234 | 6,316,960 |
| 2024-11-15 | 15.200 | 15.430 | 14.730 | 14.820 | 14.813 | 6,846,545 |
| 2024-11-14 | 16.120 | 16.150 | 15.270 | 15.330 | 15.323 | 8,270,398 |
| 2024-11-13 | 15.600 | 16.120 | 15.490 | 16.070 | 16.063 | 12,149,000 |
| 2024-11-12 | 15.510 | 16.000 | 15.450 | 15.700 | 15.693 | 11,061,860 |
| 2024-11-11 | 15.120 | 15.510 | 15.010 | 15.510 | 15.503 | 7,353,907 |
| 2024-11-08 | 15.360 | 15.460 | 15.010 | 15.080 | 15.073 | 7,887,610 |
| 2024-11-07 | 14.730 | 15.270 | 14.600 | 15.270 | 15.263 | 8,767,769 |
| 2024-11-06 | 15.000 | 15.150 | 14.710 | 14.820 | 14.813 | 8,307,109 |
| 2024-11-05 | 14.680 | 15.050 | 14.670 | 15.010 | 15.003 | 7,952,194 |
| 2024-11-04 | 14.300 | 14.800 | 14.190 | 14.750 | 14.743 | 7,483,521 |
| 2024-11-01 | 14.810 | 15.310 | 14.150 | 14.170 | 14.164 | 9,479,988 |
| 2024-10-31 | 14.710 | 15.240 | 14.550 | 14.940 | 14.933 | 9,349,321 |
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.