Nanjing Develop Advanced Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.200	12.200	11.800	11.820	9.735	1,621,252
2024-07-26	12.100	12.200	11.940	12.160	10.015	1,234,017
2024-07-25	11.880	12.220	11.730	11.980	9.867	1,896,402
2024-07-24	12.160	12.160	11.850	11.890	9.793	986,284
2024-07-23	12.360	12.490	12.150	12.170	10.024	1,395,741
2024-07-22	12.390	12.520	12.190	12.420	10.230	1,947,944
2024-07-19	12.190	12.560	12.180	12.490	10.287	1,733,383
2024-07-18	12.320	12.460	12.010	12.430	10.238	1,581,519
2024-07-17	12.180	12.480	12.020	12.420	10.230	2,116,250
2024-07-16	11.820	12.060	11.800	12.060	9.933	879,844
2024-07-15	12.190	12.290	11.840	11.910	9.810	867,744
2024-07-12	12.420	12.530	12.150	12.190	10.040	1,198,164
2024-07-11	12.180	12.550	12.180	12.350	10.172	1,775,224
2024-07-10	12.190	12.290	11.860	11.980	9.867	1,122,001
2024-07-09	12.080	12.280	11.680	12.180	10.032	2,091,650
2024-07-08	12.420	12.460	12.060	12.100	9.966	1,294,136
2024-07-05	12.470	12.470	12.470	12.470	10.271	0
2024-07-04	12.860	12.900	12.390	12.470	10.271	1,758,402
2024-07-03	12.980	13.010	12.720	12.830	10.567	1,070,301
2024-07-02	13.170	13.170	12.760	12.890	10.617	1,334,022
2024-07-01	13.150	13.220	12.850	12.930	10.650	1,499,911
2024-06-28	13.140	13.310	13.050	13.100	10.790	1,197,054
2024-06-27	13.630	13.660	13.100	13.170	10.847	1,569,560
2024-06-26	13.200	13.720	13.200	13.500	11.119	1,922,535
2024-06-25	13.500	13.760	13.070	13.260	10.921	1,985,853
2024-06-24	14.110	14.110	13.430	13.440	11.070	1,503,452
2024-06-21	14.560	14.560	14.010	14.120	11.630	1,232,620
2024-06-20	14.340	14.620	14.240	14.400	11.860	1,401,775
2024-06-19	14.520	14.550	14.290	14.290	11.770	928,166
2024-06-18	14.440	14.640	14.310	14.520	11.959	849,424
2024-06-17	14.620	14.870	14.500	14.610	11.844	1,300,890
2024-06-14	15.150	15.150	14.610	14.750	11.957	1,070,475
2024-06-13	15.070	15.350	14.850	15.060	12.209	1,300,815
2024-06-12	15.020	15.250	14.770	15.070	12.217	1,420,126
2024-06-11	15.000	15.000	14.630	14.920	12.095	885,550
2024-06-07	14.420	15.080	14.330	14.940	12.111	1,538,102
2024-06-06	14.830	14.950	14.260	14.280	11.576	2,274,177
2024-06-05	15.000	15.200	14.840	14.850	12.038	1,382,064
2024-06-04	15.330	15.550	14.870	15.300	12.403	2,721,036
2024-06-03	16.100	16.100	15.320	15.470	12.541	1,422,804
2024-05-31	15.890	16.070	15.700	15.920	12.906	943,900
2024-05-30	16.000	16.090	15.680	15.770	12.784	1,236,517
2024-05-29	15.790	16.190	15.790	16.000	12.971	1,487,216
2024-05-28	15.930	16.010	15.680	15.900	12.890	794,313
2024-05-27	15.970	15.970	15.510	15.900	12.890	929,649
2024-05-24	16.160	16.350	15.770	15.770	12.784	1,250,769
2024-05-23	16.570	16.650	15.950	16.190	13.125	1,853,790
2024-05-22	16.360	16.690	16.320	16.570	13.433	1,084,881
2024-05-21	16.790	16.790	16.310	16.340	13.246	1,441,234
2024-05-20	16.380	16.900	16.200	16.740	13.571	2,216,439
2024-05-17	16.240	16.310	16.020	16.310	13.222	828,544
2024-05-16	16.190	16.410	16.110	16.150	13.092	1,583,530
2024-05-15	16.220	16.350	16.080	16.190	13.125	983,622
2024-05-14	16.300	16.440	16.050	16.220	13.149	1,180,065
2024-05-13	16.490	16.490	16.030	16.140	13.084	1,754,535
2024-05-10	16.860	16.920	16.520	16.590	13.449	1,909,740
2024-05-09	16.760	17.080	16.500	16.830	13.644	2,435,832
2024-05-08	16.600	16.720	16.370	16.480	13.360	1,834,771
2024-05-07	16.550	16.700	16.300	16.600	13.457	1,893,163
2024-05-06	16.160	16.780	15.940	16.540	13.408	3,076,093

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.2400 CNY
2025-06-20	0.1400 CNY
2024-06-18	0.2300 CNY
2023-06-21	0.1600 CNY
2021-05-24	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.