Nanjing Develop Advanced Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	40.370	41.020	38.650	40.940	32.979	1,172,538
2023-02-03	39.380	40.400	39.280	40.130	32.327	534,032
2023-02-02	39.720	40.510	39.380	39.620	31.916	619,162
2023-02-01	39.810	40.150	39.330	39.720	31.996	296,695
2023-01-31	40.760	40.760	39.510	39.750	32.021	871,412
2023-01-30	43.000	43.150	40.120	40.380	32.528	782,061
2023-01-20	40.920	42.500	40.310	41.590	33.503	1,050,147
2023-01-19	40.910	41.120	40.180	40.750	32.826	772,570
2023-01-18	40.360	41.400	39.810	41.000	33.028	1,153,083
2023-01-17	38.790	40.990	38.600	40.350	32.504	1,499,672
2023-01-16	38.520	41.480	38.440	38.660	31.143	1,705,346
2023-01-13	40.740	40.740	38.520	39.510	31.827	1,071,517
2023-01-12	40.750	40.760	39.710	40.060	32.270	886,957
2023-01-11	41.410	41.640	40.210	40.350	32.504	825,700
2023-01-10	42.900	42.900	40.950	41.000	33.028	1,028,218
2023-01-09	43.050	43.690	42.110	42.160	33.962	581,863
2023-01-06	40.330	43.970	40.330	43.090	34.711	1,221,602
2023-01-05	43.860	44.580	43.500	43.890	35.356	785,484
2023-01-04	44.260	44.720	43.460	43.920	35.380	843,885
2023-01-03	43.950	44.580	41.990	43.810	35.291	927,602
2022-12-30	44.500	45.000	42.100	43.980	35.428	1,289,454
2022-12-29	43.000	43.190	41.310	43.140	34.751	917,719
2022-12-28	42.430	43.370	41.810	41.980	33.817	497,901
2022-12-27	41.030	43.720	41.010	43.200	34.800	885,229
2022-12-26	40.620	42.000	40.620	41.690	33.583	638,863
2022-12-23	42.370	42.380	39.860	40.110	32.311	1,353,595
2022-12-22	42.500	42.690	41.710	42.180	33.978	375,829
2022-12-21	43.310	43.320	42.110	42.470	34.212	310,384
2022-12-20	43.990	43.990	42.110	43.500	35.041	548,878
2022-12-19	42.110	44.200	41.840	43.400	34.961	1,050,306
2022-12-16	43.700	43.700	42.120	42.670	34.373	1,479,109
2022-12-15	42.230	44.270	42.230	43.690	35.194	1,046,960
2022-12-14	41.610	43.490	41.230	42.990	34.631	1,016,496
2022-12-13	43.320	43.600	42.000	42.120	33.930	678,102
2022-12-12	45.850	45.850	42.900	43.110	34.727	1,599,651
2022-12-09	42.000	45.850	42.000	45.300	36.491	2,706,754
2022-12-08	43.010	43.100	41.200	41.830	33.696	845,563
2022-12-07	41.280	42.680	40.510	42.290	34.067	1,238,050
2022-12-06	40.920	42.760	40.180	41.490	33.422	1,388,913
2022-12-05	40.800	42.350	38.970	41.280	33.253	1,748,493
2022-12-02	38.850	41.230	38.450	40.510	32.633	1,324,936
2022-12-01	39.200	39.480	38.310	39.300	31.658	756,361
2022-11-30	39.270	39.650	37.310	38.740	31.207	887,050
2022-11-29	38.350	38.620	37.120	38.170	30.748	694,496
2022-11-28	38.860	39.540	38.070	38.340	30.885	581,734
2022-11-25	39.270	39.530	38.550	39.100	31.497	692,254
2022-11-24	39.390	39.880	38.500	39.260	31.626	505,233
2022-11-23	39.080	40.000	38.110	39.000	31.416	845,677
2022-11-22	39.540	40.400	38.860	39.670	31.956	1,492,610
2022-11-21	38.130	39.800	37.060	39.590	31.892	1,664,122
2022-11-18	39.070	39.930	37.900	38.000	30.611	757,694
2022-11-17	38.890	39.880	37.930	39.080	31.481	1,515,040
2022-11-16	39.220	39.720	38.510	39.600	31.900	1,420,299
2022-11-15	34.600	39.490	34.600	39.050	31.457	2,781,736
2022-11-14	36.260	37.380	35.050	37.200	29.966	2,566,881
2022-11-11	36.140	37.370	35.530	35.660	28.726	1,086,396
2022-11-10	37.070	37.070	35.890	36.050	29.040	1,150,182
2022-11-09	38.780	38.780	36.710	36.950	29.765	1,350,933
2022-11-08	39.010	39.010	37.710	37.810	30.458	1,036,870
2022-11-07	39.500	40.780	38.520	39.030	31.441	2,047,202

← NewerPage 16 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.