Nanjing Develop Advanced Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.400	27.400	26.110	27.300	22.131	1,026,607
2023-07-31	26.210	26.830	25.980	26.390	21.394	1,740,870
2023-07-28	26.730	27.030	26.600	26.760	21.693	724,815
2023-07-27	27.320	27.490	26.850	27.200	22.050	780,748
2023-07-26	28.450	28.450	27.100	27.310	22.139	829,605
2023-07-25	28.420	28.420	27.630	28.200	22.861	554,379
2023-07-24	26.990	28.400	26.940	28.030	22.723	1,255,029
2023-07-21	27.030	27.340	26.590	26.890	21.799	872,517
2023-07-20	28.490	28.490	26.550	26.630	21.588	807,403
2023-07-19	28.000	28.070	27.230	27.400	22.212	907,237
2023-07-18	28.850	28.850	27.650	27.790	22.528	1,069,618
2023-07-17	29.250	29.250	27.990	28.300	22.942	1,903,980
2023-07-14	28.980	30.030	28.500	29.040	23.542	1,962,721
2023-07-13	28.300	29.300	27.620	29.140	23.623	2,033,156
2023-07-12	27.640	28.530	27.210	27.970	22.674	2,169,643
2023-07-11	25.710	28.100	25.500	27.620	22.391	2,484,255
2023-07-10	24.990	26.620	24.680	25.760	20.883	1,798,153
2023-07-07	24.090	25.080	24.090	24.940	20.218	1,002,255
2023-07-06	24.900	25.350	24.600	24.660	19.991	1,316,050
2023-07-05	24.720	25.800	24.540	25.160	20.396	1,664,116
2023-07-04	24.380	24.710	24.220	24.710	20.032	758,094
2023-07-03	25.050	25.330	24.290	24.450	19.821	875,690
2023-06-30	25.820	26.000	25.020	25.050	20.307	1,218,225
2023-06-29	25.150	25.930	24.900	25.820	20.931	1,186,196
2023-06-28	25.380	25.380	24.270	25.150	20.388	995,796
2023-06-27	24.570	25.410	24.200	25.390	20.583	1,276,202
2023-06-26	24.080	24.380	23.710	24.220	19.634	1,039,392
2023-06-21	25.230	25.300	23.010	24.190	19.610	686,126
2023-06-20	25.430	25.570	24.660	25.340	20.413	1,283,952
2023-06-19	24.910	25.540	24.640	25.430	20.485	1,168,264
2023-06-16	24.450	25.060	24.180	24.900	20.058	1,512,896
2023-06-15	24.240	24.350	23.730	24.170	19.470	586,978
2023-06-14	24.490	24.580	23.900	24.150	19.454	912,614
2023-06-13	25.410	25.410	23.900	24.200	19.494	1,378,016
2023-06-12	25.570	26.000	25.110	25.160	20.268	765,980
2023-06-09	25.970	26.390	25.670	25.830	20.807	367,428
2023-06-08	25.610	26.690	25.610	25.970	20.920	485,634
2023-06-07	25.980	26.450	25.800	25.870	20.840	380,674
2023-06-06	26.510	26.640	26.120	26.360	21.234	759,645
2023-06-05	27.200	27.250	25.820	26.400	21.267	1,398,350
2023-06-02	26.900	27.180	26.530	27.090	21.822	843,586
2023-06-01	27.030	27.270	26.610	26.790	21.581	918,343
2023-05-31	26.950	27.480	26.460	27.030	21.774	793,849
2023-05-30	26.570	27.350	26.550	26.960	21.718	765,690
2023-05-29	27.080	27.190	26.350	26.660	21.476	902,330
2023-05-26	26.730	27.240	26.280	26.970	21.726	549,230
2023-05-25	26.440	27.100	26.230	26.900	21.669	767,283
2023-05-24	25.970	26.930	25.420	26.620	21.444	958,146
2023-05-23	25.910	26.810	25.900	26.020	20.960	591,852
2023-05-22	25.640	26.280	25.520	26.230	21.130	567,944
2023-05-19	25.870	26.110	25.470	25.630	20.646	819,187
2023-05-18	25.520	26.440	25.520	25.990	20.936	807,715
2023-05-17	25.980	26.120	25.380	25.690	20.695	891,432
2023-05-16	27.000	27.000	25.750	25.970	20.920	492,334
2023-05-15	25.900	26.490	25.460	26.360	21.234	650,481
2023-05-12	26.520	26.520	25.710	25.840	20.815	514,132
2023-05-11	26.130	26.590	25.880	26.430	21.291	448,062
2023-05-10	26.740	26.750	25.700	26.040	20.977	1,055,444
2023-05-09	27.590	27.590	26.220	26.320	21.202	917,197
2023-05-08	27.690	27.990	27.080	27.390	22.064	1,133,833

← NewerPage 14 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.