Nanjing Develop Advanced Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	28.070	28.070	27.170	27.350	22.032	934,854
2023-05-04	29.830	29.830	28.230	28.290	22.789	1,457,433
2023-04-28	29.160	30.290	29.160	29.770	23.981	705,594
2023-04-27	30.320	30.320	28.700	29.640	23.876	983,169
2023-04-26	28.020	30.300	28.020	29.870	24.062	1,196,316
2023-04-25	29.410	29.610	28.430	29.200	23.522	1,379,182
2023-04-24	29.790	30.360	29.270	29.410	23.691	2,267,827
2023-04-21	29.440	30.550	28.000	30.270	24.384	4,424,408
2023-04-20	30.390	30.550	29.000	29.380	23.667	2,697,855
2023-04-19	31.970	31.970	30.250	30.640	24.682	1,149,466
2023-04-18	31.980	32.180	30.970	31.410	25.302	1,373,284
2023-04-17	32.120	32.690	31.660	31.730	25.560	805,023
2023-04-14	32.000	32.410	31.550	31.910	25.705	1,196,034
2023-04-13	32.580	32.850	31.880	31.950	25.737	824,226
2023-04-12	32.250	33.180	32.110	32.540	26.213	840,970
2023-04-11	32.930	33.060	31.910	32.250	25.979	717,408
2023-04-10	32.510	33.130	32.040	32.900	26.503	1,056,794
2023-04-07	32.670	33.250	32.500	33.000	26.583	1,084,227
2023-04-06	31.800	33.060	31.540	32.850	26.462	1,016,671
2023-04-04	31.900	32.250	31.390	32.080	25.842	1,560,817
2023-04-03	32.450	34.650	31.760	31.850	25.657	3,375,314
2023-03-31	31.850	32.860	30.800	32.460	26.148	2,009,229
2023-03-30	31.000	31.600	30.690	31.360	25.262	1,007,042
2023-03-29	31.060	31.660	30.710	30.770	24.787	1,049,185
2023-03-28	31.730	32.160	30.960	31.060	25.020	1,315,731
2023-03-27	31.690	32.910	31.120	31.380	25.278	1,691,673
2023-03-24	31.500	32.090	30.880	31.690	25.528	1,495,864
2023-03-23	32.400	32.740	31.110	31.190	25.125	901,834
2023-03-22	32.640	33.490	32.050	32.250	25.979	944,302
2023-03-21	31.790	32.620	31.150	32.320	26.035	1,552,268
2023-03-20	33.000	33.380	31.400	31.790	25.608	3,301,837
2023-03-17	32.790	34.300	32.790	33.340	26.857	2,715,973
2023-03-16	36.270	36.280	32.130	32.240	25.971	3,833,097
2023-03-15	36.700	37.190	36.180	36.260	29.209	554,556
2023-03-14	37.000	37.720	36.140	36.780	29.628	893,262
2023-03-13	37.000	38.100	36.010	37.000	29.805	1,500,229
2023-03-10	37.120	37.560	36.860	37.460	30.176	611,173
2023-03-09	37.110	38.160	37.020	37.300	30.047	623,995
2023-03-08	36.900	37.760	36.660	37.120	29.902	793,455
2023-03-07	37.860	38.610	36.910	37.000	29.805	1,003,345
2023-03-06	38.490	38.790	37.410	37.980	30.595	896,756
2023-03-03	38.300	39.200	37.310	38.670	31.151	1,130,727
2023-03-02	38.310	39.100	37.530	37.640	30.321	356,901
2023-03-01	38.010	39.380	38.010	38.320	30.869	700,585
2023-02-28	38.050	38.580	37.220	38.220	30.788	889,401
2023-02-27	37.130	38.420	36.580	38.400	30.933	1,794,217
2023-02-24	37.480	37.570	36.960	37.290	30.039	536,248
2023-02-23	38.230	38.230	36.870	37.250	30.007	903,482
2023-02-22	38.120	38.660	37.500	37.690	30.361	1,199,310
2023-02-21	37.800	38.890	37.260	38.500	31.014	1,923,529
2023-02-20	36.000	37.900	35.800	37.600	30.289	2,572,088
2023-02-17	36.880	37.320	35.900	35.980	28.984	2,660,708
2023-02-16	38.310	38.620	37.000	37.420	30.144	1,437,841
2023-02-15	38.550	38.640	37.510	38.280	30.836	1,166,227
2023-02-14	38.480	38.740	37.980	38.550	31.054	1,564,922
2023-02-13	38.850	39.210	37.560	38.640	31.126	3,038,323
2023-02-10	39.200	39.600	38.570	38.600	31.094	1,338,524
2023-02-09	39.680	39.740	39.020	39.100	31.497	490,110
2023-02-08	41.030	41.230	39.360	39.800	32.061	1,030,880
2023-02-07	40.380	41.160	39.410	41.030	33.052	969,854

← NewerPage 15 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.