Nanjing Develop Advanced Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.580	19.590	18.760	19.500	15.808	5,393,658
2024-01-24	20.800	20.800	19.120	19.660	15.938	3,093,573
2024-01-23	21.470	21.470	20.000	20.200	16.375	2,764,305
2024-01-22	22.320	22.320	20.560	20.590	16.692	1,901,488
2024-01-19	22.420	22.540	21.980	22.350	18.118	1,406,790
2024-01-18	23.010	23.380	21.680	22.430	18.183	2,736,801
2024-01-17	23.840	24.000	23.010	23.010	18.653	1,101,711
2024-01-16	24.770	24.890	23.320	23.840	19.326	2,391,108
2024-01-15	24.500	24.730	24.200	24.650	19.983	665,422
2024-01-12	25.000	25.150	24.360	24.400	19.780	612,838
2024-01-11	24.890	25.190	24.310	24.850	20.145	1,471,285
2024-01-10	25.760	25.790	25.030	25.400	20.591	545,724
2024-01-09	25.170	25.740	24.930	25.580	20.737	1,230,303
2024-01-08	25.410	25.480	24.830	25.220	20.445	1,347,790
2024-01-05	26.230	27.270	24.800	25.270	20.486	2,310,212
2024-01-04	25.990	26.530	25.780	26.230	21.264	999,808
2024-01-03	26.380	26.570	25.810	26.130	21.183	982,870
2024-01-02	26.820	26.970	25.500	26.390	21.394	1,369,172
2023-12-29	26.460	27.210	26.350	26.820	21.742	1,385,560
2023-12-28	25.650	26.700	25.250	26.480	21.467	1,288,248
2023-12-27	24.600	25.740	24.600	25.660	20.802	890,612
2023-12-26	25.380	25.380	24.830	24.990	20.259	593,719
2023-12-25	25.080	25.970	24.800	25.310	20.518	1,038,420
2023-12-22	25.540	26.130	25.010	25.460	20.640	1,409,196
2023-12-21	25.680	25.680	24.920	25.500	20.672	581,959
2023-12-20	25.400	25.730	25.170	25.180	20.413	889,449
2023-12-19	25.880	25.910	25.100	25.400	20.591	798,184
2023-12-18	26.260	26.890	25.600	25.700	20.834	1,216,410
2023-12-15	26.260	26.640	25.880	26.390	21.394	1,086,175
2023-12-14	26.660	26.660	26.020	26.160	21.207	414,372
2023-12-13	26.700	26.890	25.880	26.400	21.402	1,928,481
2023-12-12	26.700	27.260	26.320	26.740	21.677	1,146,980
2023-12-11	26.970	27.380	25.990	27.050	21.929	1,497,486
2023-12-08	27.190	27.330	26.630	26.990	21.880	826,668
2023-12-07	26.510	27.600	26.020	26.980	21.872	1,499,132
2023-12-06	26.760	27.050	26.540	26.790	21.718	870,121
2023-12-05	26.680	27.680	26.590	26.950	21.847	2,861,757
2023-12-04	26.130	26.880	25.840	26.620	21.580	1,399,051
2023-12-01	26.000	26.490	25.880	26.150	21.199	510,354
2023-11-30	26.220	26.510	25.770	26.230	21.264	1,071,700
2023-11-29	25.850	26.640	25.600	26.220	21.256	1,511,251
2023-11-28	24.560	25.990	24.560	25.840	20.948	1,768,518
2023-11-27	24.900	25.650	24.880	25.100	20.348	1,838,328
2023-11-24	24.530	25.570	24.530	24.970	20.242	1,641,258
2023-11-23	24.850	25.190	24.710	25.030	20.291	892,797
2023-11-22	25.500	25.590	24.760	24.900	20.186	1,738,640
2023-11-21	25.720	26.300	25.380	25.560	20.721	2,209,681
2023-11-20	24.960	25.730	24.680	25.580	20.737	2,443,228
2023-11-17	24.800	25.220	24.760	24.900	20.186	1,818,717
2023-11-16	25.860	25.860	25.020	25.200	20.429	2,342,160
2023-11-15	25.630	26.010	25.390	25.920	21.013	2,538,986
2023-11-14	24.720	25.710	24.500	25.610	20.761	4,494,225
2023-11-13	22.910	24.960	22.760	24.700	20.023	6,063,050
2023-11-10	23.270	23.270	22.660	22.730	18.427	3,318,226
2023-11-09	23.000	23.580	23.000	23.270	18.864	2,848,866
2023-11-08	22.830	23.280	22.710	22.920	18.581	2,506,983
2023-11-07	23.640	23.880	22.760	22.960	18.613	3,673,830
2023-11-06	23.590	23.980	23.160	23.650	19.172	3,122,256
2023-11-03	23.220	23.780	23.220	23.460	19.018	1,046,241
2023-11-02	23.930	24.050	23.220	23.220	18.824	1,520,878

← NewerPage 12 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.