Ningbo Daye Garden Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.260	18.580	14.840	18.020	18.020	19,917,617
2026-10-22	15.630	17.990	15.520	16.310	16.310	15,441,481
2026-10-21	16.580	16.660	15.530	15.570	15.570	4,368,682
2026-10-20	15.260	16.110	15.040	15.910	15.910	4,526,390
2026-10-19	15.260	15.270	14.360	15.170	15.170	3,911,150
2026-10-16	15.260	15.510	14.990	15.030	15.030	3,587,809
2026-10-15	15.610	15.860	14.880	14.970	14.970	4,877,509
2026-10-14	16.850	17.030	15.960	15.960	15.960	4,602,483
2026-10-13	17.450	17.500	16.760	17.030	17.030	6,431,599
2026-10-12	16.660	17.960	16.650	17.740	17.740	10,337,682
2026-10-09	16.780	16.780	15.600	16.600	16.600	4,292,800
2026-10-08	16.990	17.270	16.500	16.650	16.650	3,313,255
2026-09-30	17.500	17.620	17.060	17.060	17.060	3,129,808
2026-09-29	17.370	17.770	17.120	17.320	17.320	3,659,360
2026-09-28	17.900	17.900	17.150	17.320	17.320	3,551,815
2026-09-24	17.900	18.180	17.710	17.710	17.710	4,243,099
2026-09-23	18.180	18.260	17.810	18.110	18.110	6,252,300
2026-09-22	18.760	18.920	18.000	18.190	18.190	10,463,069
2026-09-21	17.540	19.260	17.370	18.760	18.760	17,686,774
2026-09-18	15.980	18.800	15.820	17.390	17.390	15,047,109
2026-09-17	15.500	15.870	15.360	15.770	15.770	2,627,600
2026-09-16	15.230	15.780	15.150	15.600	15.600	2,534,100
2026-09-15	15.850	15.930	15.300	15.340	15.340	3,044,050
2026-09-14	16.100	16.100	15.830	15.860	15.860	2,362,800
2026-09-11	16.460	16.530	15.770	15.950	15.950	3,838,600
2026-09-10	17.000	17.200	16.620	16.630	16.630	4,999,613
2026-09-09	18.000	18.280	17.130	17.190	17.190	9,431,598
2026-09-08	18.210	19.130	17.500	18.280	18.280	13,403,913
2026-09-07	17.200	17.650	17.130	17.550	17.550	1,999,400
2026-09-04	17.150	17.570	17.110	17.210	17.210	2,167,314
2026-09-03	17.420	17.770	17.040	17.150	17.150	2,492,400
2026-09-02	17.010	17.390	16.820	17.360	17.360	2,627,000
2026-09-01	17.130	17.400	17.000	17.260	17.260	2,876,413
2026-08-31	17.160	17.350	16.900	17.100	17.100	3,556,600
2026-08-28	16.690	17.500	16.620	17.370	17.370	4,474,140
2026-08-27	16.450	17.170	16.350	16.750	16.750	3,989,010
2026-08-26	16.750	16.770	16.440	16.570	16.570	1,968,068
2026-08-25	16.040	16.740	15.910	16.650	16.650	2,706,500
2026-08-24	16.640	16.700	15.880	16.130	16.130	2,679,739
2026-08-21	16.590	16.820	16.380	16.630	16.630	1,738,171
2026-08-20	16.400	16.770	16.330	16.720	16.720	2,484,090
2026-08-19	17.080	17.080	16.210	16.260	16.260	2,882,200
2026-08-18	17.120	17.150	16.840	17.020	17.020	2,372,957
2026-08-17	17.110	17.140	16.790	17.070	17.070	2,534,604
2026-08-14	17.270	17.410	16.940	17.110	17.110	3,071,881
2026-08-13	17.540	17.700	17.200	17.200	17.200	2,839,051
2026-08-12	17.670	17.670	17.420	17.630	17.630	2,340,338
2026-08-11	17.590	17.750	17.110	17.530	17.530	4,208,200
2026-08-10	16.990	17.990	16.880	17.770	17.770	6,391,130
2026-08-07	17.490	17.600	16.750	17.140	17.140	5,532,891
2026-08-06	17.000	17.450	16.610	17.240	17.240	6,704,829
2026-08-05	16.620	17.070	16.590	16.860	16.860	3,659,299
2026-08-04	16.690	16.970	16.520	16.710	16.710	4,025,983
2026-08-03	16.120	16.700	16.010	16.650	16.650	3,786,680
2026-07-31	15.520	16.400	15.520	16.200	16.200	4,490,802
2026-07-30	15.760	16.200	15.610	15.790	15.790	4,187,200
2026-07-29	15.250	15.900	15.250	15.700	15.700	3,265,900
2026-07-28	14.990	15.640	14.900	15.330	15.330	3,932,900
2026-07-27	14.620	15.100	14.520	15.070	15.070	3,375,428
2026-07-24	14.300	15.050	14.140	14.630	14.630	4,896,400

Page 1 of 5 · 242 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.