Ningbo Daye Garden Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.210	15.240	14.560	14.750	14.743	12,957,220
2024-10-29	15.700	15.900	15.210	15.340	15.333	14,274,450
2024-10-28	15.300	15.900	15.070	15.760	15.753	16,730,051
2024-10-25	15.230	15.500	15.220	15.350	15.343	15,032,870
2024-10-24	16.730	16.940	15.710	15.790	15.783	9,717,622
2024-10-23	15.980	16.240	15.710	15.940	15.933	7,242,513
2024-10-22	16.000	16.060	15.650	15.870	15.863	7,214,952
2024-10-21	15.520	16.320	15.420	16.180	16.173	10,245,390
2024-10-18	15.070	15.760	14.980	15.530	15.523	7,641,760
2024-10-17	15.340	15.890	15.020	15.050	15.043	6,135,458
2024-10-16	14.880	15.400	14.720	15.290	15.283	6,078,597
2024-10-15	15.280	15.510	14.960	14.990	14.983	4,610,395
2024-10-14	14.900	15.330	14.810	15.300	15.293	5,185,631
2024-10-11	15.680	15.680	14.530	14.690	14.683	5,881,859
2024-10-10	15.280	16.300	15.110	15.510	15.503	8,894,387
2024-10-09	16.700	16.800	14.880	14.900	14.893	11,936,260
2024-10-08	19.000	19.000	16.300	17.590	17.582	17,114,230
2024-09-30	14.900	16.450	14.530	16.250	16.243	13,307,840
2024-09-27	13.940	14.650	13.730	14.350	14.344	7,499,082
2024-09-26	13.060	13.680	13.060	13.660	13.654	4,455,622
2024-09-25	13.180	13.530	13.100	13.180	13.174	4,798,531
2024-09-24	12.700	13.010	12.560	13.010	13.004	3,562,645
2024-09-23	12.810	12.880	12.600	12.650	12.644	2,632,817
2024-09-20	13.280	13.340	12.810	12.860	12.854	2,401,084
2024-09-19	12.710	13.130	12.590	13.030	13.024	4,152,321
2024-09-18	13.280	13.290	12.380	12.620	12.614	5,260,475
2024-09-13	13.300	13.550	13.250	13.260	13.254	3,108,008
2024-09-12	13.330	13.730	13.250	13.260	13.254	4,319,971
2024-09-11	13.300	13.380	13.170	13.250	13.244	2,672,678
2024-09-10	13.450	13.550	13.160	13.270	13.264	3,535,469
2024-09-09	13.310	13.670	13.210	13.350	13.344	5,112,046
2024-09-06	14.110	14.190	13.420	13.490	13.484	9,707,494
2024-09-05	14.880	14.980	14.150	14.200	14.194	11,702,620
2024-09-04	15.560	15.670	14.620	14.780	14.773	18,754,471
2024-09-03	17.300	17.300	15.080	15.990	15.983	20,579,260
2024-09-02	13.880	14.500	13.810	14.420	14.413	6,934,970
2024-08-30	13.800	14.100	13.740	13.880	13.874	4,988,867
2024-08-29	13.630	13.850	13.510	13.800	13.794	2,488,232
2024-08-28	13.440	13.830	13.180	13.640	13.634	3,442,527
2024-08-27	13.530	13.890	13.330	13.440	13.434	3,444,449
2024-08-26	13.000	13.790	13.000	13.710	13.704	4,314,190
2024-08-23	12.970	13.100	12.720	12.930	12.924	1,582,100
2024-08-22	13.250	13.470	12.970	12.980	12.974	1,701,723
2024-08-21	13.130	13.440	13.050	13.330	13.324	1,593,203
2024-08-20	13.490	13.510	13.040	13.110	13.104	2,430,149
2024-08-19	13.820	13.820	13.400	13.490	13.484	2,683,885
2024-08-16	13.630	14.020	13.510	13.820	13.814	5,184,089
2024-08-15	14.040	14.250	13.390	13.780	13.774	6,626,477
2024-08-14	13.180	13.450	13.090	13.380	13.374	2,289,924
2024-08-13	13.030	13.190	12.870	13.170	13.164	1,291,214
2024-08-12	13.000	13.180	12.890	13.000	12.994	1,842,487
2024-08-09	13.140	13.480	13.070	13.110	13.104	2,112,894
2024-08-08	13.210	13.210	12.850	13.070	13.064	1,945,425
2024-08-07	13.090	13.350	13.080	13.260	13.254	1,859,381
2024-08-06	13.030	13.220	12.910	13.180	13.174	2,122,355
2024-08-05	13.320	13.600	12.830	12.900	12.894	4,085,039
2024-08-02	13.750	14.030	13.550	13.580	13.574	4,325,364
2024-08-01	13.650	14.010	13.650	13.710	13.704	3,978,592
2024-07-31	13.360	13.760	13.170	13.680	13.674	4,041,944
2024-07-30	13.050	13.370	13.040	13.300	13.294	2,638,967

← NewerPage 9 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.