Nanjing Develop Advanced Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	16.400	16.400	15.840	15.940	12.922	2,374,975
2024-04-29	15.590	16.280	15.500	16.230	13.157	4,074,652
2024-04-26	15.260	15.640	15.120	15.600	12.646	2,762,352
2024-04-25	15.290	15.430	15.100	15.260	12.371	2,386,278
2024-04-24	15.300	15.440	15.000	15.250	12.363	2,467,958
2024-04-23	15.330	15.580	15.100	15.300	12.403	2,983,560
2024-04-22	16.450	16.450	15.100	15.290	12.395	6,016,341
2024-04-19	15.980	16.970	15.970	16.750	13.579	4,784,473
2024-04-18	16.560	16.660	16.110	16.200	13.133	3,699,612
2024-04-17	16.100	16.750	16.100	16.650	13.498	3,042,654
2024-04-16	17.400	17.490	15.780	15.800	12.809	3,481,915
2024-04-15	18.730	18.820	17.000	17.680	14.333	3,685,200
2024-04-12	18.860	18.970	18.520	18.720	15.176	1,703,536
2024-04-11	18.580	18.880	18.230	18.750	15.200	1,968,746
2024-04-10	18.730	18.940	18.320	18.590	15.070	2,238,211
2024-04-09	18.580	18.930	18.090	18.920	15.338	3,460,623
2024-04-08	19.400	19.400	18.280	18.690	15.151	5,516,348
2024-04-03	17.710	19.660	17.600	19.540	15.840	7,643,510
2024-04-02	18.110	18.170	17.410	17.660	14.316	2,256,832
2024-04-01	16.980	18.500	16.980	18.120	14.689	4,818,339
2024-03-29	16.270	16.940	16.270	16.940	13.733	1,458,495
2024-03-28	16.360	16.600	16.000	16.260	13.181	3,519,370
2024-03-27	17.360	17.400	16.320	16.360	13.263	2,022,830
2024-03-26	17.340	17.650	17.030	17.310	14.033	1,556,520
2024-03-25	17.950	18.120	17.330	17.340	14.057	1,835,716
2024-03-22	18.650	18.720	17.750	17.940	14.543	2,390,468
2024-03-21	18.900	19.400	18.690	18.740	15.192	3,625,869
2024-03-20	18.630	19.210	18.460	18.910	15.330	4,470,796
2024-03-19	18.070	19.390	18.010	18.730	15.184	6,416,138
2024-03-18	17.800	18.140	17.760	18.070	14.649	2,684,930
2024-03-15	17.680	17.880	17.420	17.880	14.495	1,929,314
2024-03-14	18.180	18.400	17.380	17.680	14.333	1,901,194
2024-03-13	18.250	18.250	17.770	18.170	14.730	2,296,922
2024-03-12	18.030	18.360	17.680	18.210	14.762	2,853,758
2024-03-11	16.990	18.020	16.830	17.990	14.584	3,946,270
2024-03-08	17.170	17.280	16.680	16.900	13.700	2,466,715
2024-03-07	17.220	17.700	16.880	17.020	13.798	3,496,838
2024-03-06	17.180	17.470	16.900	17.180	13.927	2,288,553
2024-03-05	18.000	18.000	17.200	17.280	14.008	4,195,240
2024-03-04	17.670	18.170	17.430	17.930	14.535	4,942,827
2024-03-01	17.650	17.940	17.110	17.620	14.284	3,088,393
2024-02-29	16.600	17.710	16.600	17.680	14.333	4,569,379
2024-02-28	18.750	19.670	17.030	17.110	13.871	6,110,726
2024-02-27	18.570	18.770	18.110	18.680	15.143	4,618,140
2024-02-26	18.890	19.150	18.410	18.660	15.127	4,273,065
2024-02-23	18.190	18.530	18.130	18.490	14.989	1,501,119
2024-02-22	18.310	18.640	17.800	18.250	14.795	2,565,292
2024-02-21	18.580	18.960	18.060	18.410	14.924	3,141,642
2024-02-20	17.900	18.940	17.180	18.680	15.143	3,221,738
2024-02-19	18.240	18.700	17.620	18.000	14.592	3,599,989
2024-02-08	15.490	18.240	14.860	18.240	14.787	5,735,832
2024-02-07	15.880	16.040	14.840	15.200	12.322	6,363,657
2024-02-06	14.390	16.410	13.140	16.000	12.971	5,313,884
2024-02-05	15.000	15.220	13.630	14.290	11.584	6,917,979
2024-02-02	16.500	16.720	14.600	15.230	12.347	7,268,066
2024-02-01	16.600	17.060	16.300	16.500	13.376	2,410,332
2024-01-31	17.900	18.140	16.610	16.840	13.652	2,515,254
2024-01-30	17.300	18.480	17.300	17.830	14.454	2,918,622
2024-01-29	18.580	19.090	17.810	17.900	14.511	3,288,769
2024-01-26	19.500	19.730	18.300	18.540	15.030	4,070,946

← NewerPage 11 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.