Nanjing Develop Advanced Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.580	24.800	23.680	23.900	19.375	2,976,948
2023-10-31	26.290	26.570	24.010	24.580	19.926	4,040,920
2023-10-30	25.920	26.950	25.750	26.550	21.523	1,393,728
2023-10-27	25.020	26.190	24.750	25.890	20.988	1,531,849
2023-10-26	25.470	25.480	24.800	25.030	20.291	691,634
2023-10-25	26.200	26.200	24.950	25.470	20.648	1,919,382
2023-10-24	25.870	25.870	24.590	25.150	20.388	1,620,421
2023-10-23	26.390	26.530	25.190	25.450	20.631	1,260,594
2023-10-20	26.550	26.980	26.250	26.440	21.434	898,560
2023-10-19	26.790	27.280	26.520	26.630	21.588	583,784
2023-10-18	27.760	27.990	26.880	26.910	21.815	948,553
2023-10-17	28.550	28.630	27.290	27.650	22.415	1,868,570
2023-10-16	28.390	29.580	28.350	28.560	23.153	1,052,012
2023-10-13	28.210	28.370	27.600	28.160	22.828	1,284,217
2023-10-12	29.390	29.550	28.080	28.210	22.869	1,875,242
2023-10-11	30.390	30.390	28.810	29.390	23.826	2,352,552
2023-10-10	29.060	30.470	29.060	29.860	24.207	2,108,636
2023-10-09	30.300	30.900	29.680	30.420	24.661	2,651,296
2023-09-28	29.890	32.550	29.890	31.580	25.601	3,586,488
2023-09-27	29.470	29.900	29.000	29.650	24.036	1,866,643
2023-09-26	30.000	30.160	29.220	29.450	23.874	2,028,248
2023-09-25	30.500	30.620	29.890	30.120	24.417	1,012,843
2023-09-22	30.260	30.650	29.560	30.450	24.685	2,483,913
2023-09-21	28.740	30.500	28.500	30.200	24.482	3,389,206
2023-09-20	29.490	29.620	28.610	28.880	23.412	2,776,201
2023-09-19	27.580	30.880	27.210	30.140	24.434	4,771,885
2023-09-18	28.350	28.350	27.150	27.580	22.358	2,673,681
2023-09-15	27.430	29.380	27.400	28.720	23.282	2,775,984
2023-09-14	25.800	28.500	25.700	27.500	22.293	3,204,876
2023-09-13	26.300	26.390	25.530	25.950	21.037	1,170,870
2023-09-12	25.920	26.290	25.420	25.890	20.988	1,326,840
2023-09-11	26.510	26.800	25.890	26.430	21.426	596,864
2023-09-08	25.870	27.000	25.800	26.510	21.491	1,570,509
2023-09-07	27.000	27.200	26.100	26.250	21.280	982,893
2023-09-06	26.470	27.580	26.300	27.000	21.888	1,583,529
2023-09-05	25.660	27.280	25.660	27.020	21.904	2,369,940
2023-09-04	25.980	26.100	22.220	25.990	21.069	636,745
2023-09-01	25.110	26.180	25.110	25.950	21.037	1,283,671
2023-08-31	25.180	25.950	24.890	25.440	20.623	1,971,805
2023-08-30	24.520	25.260	24.520	25.150	20.388	1,317,208
2023-08-29	23.050	24.460	22.750	24.380	19.764	1,796,186
2023-08-28	23.890	25.850	22.200	23.200	18.807	2,641,098
2023-08-25	23.670	24.160	23.470	23.490	19.043	723,632
2023-08-24	23.630	24.180	23.500	23.900	19.375	518,547
2023-08-23	23.990	24.500	23.750	23.910	19.383	735,142
2023-08-22	24.250	24.450	23.400	24.350	19.740	1,149,726
2023-08-21	24.740	25.330	24.070	24.190	19.610	1,385,208
2023-08-18	25.420	25.650	24.580	24.730	20.048	1,298,695
2023-08-17	24.120	25.500	23.500	25.400	20.591	1,886,710
2023-08-16	24.460	24.670	24.000	24.070	19.513	1,055,694
2023-08-15	24.520	25.600	24.260	24.420	19.797	1,920,123
2023-08-14	25.540	26.020	24.800	25.380	20.575	1,476,530
2023-08-11	26.800	26.800	25.460	25.540	20.704	3,339,640
2023-08-10	26.310	27.100	25.710	26.950	21.847	1,780,599
2023-08-09	26.630	26.800	25.460	26.480	21.467	1,709,263
2023-08-08	27.130	27.350	26.070	26.500	21.483	1,058,682
2023-08-07	27.560	27.750	26.770	27.130	21.993	1,336,644
2023-08-04	27.570	27.630	27.030	27.580	22.358	524,540
2023-08-03	27.300	27.720	27.220	27.300	22.131	347,420
2023-08-02	27.300	28.150	27.000	27.660	22.423	1,196,157

← NewerPage 13 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.