Nanjing Develop Advanced Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	41.280	41.500	38.800	39.510	31.827	2,477,607
2022-11-03	37.060	41.800	37.060	41.390	33.342	2,353,808
2022-11-02	38.150	39.390	36.800	38.630	31.118	2,037,154
2022-11-01	37.980	38.830	35.210	38.180	30.756	3,967,023
2022-10-31	43.640	43.720	36.800	38.150	30.732	4,376,647
2022-10-28	42.780	43.590	42.250	43.230	34.824	930,549
2022-10-27	43.500	43.650	42.000	42.910	34.566	918,698
2022-10-26	42.150	43.880	41.640	43.080	34.703	1,587,685
2022-10-25	40.720	43.390	40.270	42.150	33.954	1,107,144
2022-10-24	41.600	42.440	40.310	41.350	33.309	920,188
2022-10-21	42.480	42.480	40.000	41.000	33.028	1,124,287
2022-10-20	40.800	42.100	39.380	41.630	33.535	1,574,732
2022-10-19	40.300	41.450	39.630	40.390	32.536	701,701
2022-10-18	38.300	41.220	38.300	40.590	32.697	1,298,900
2022-10-17	38.600	40.760	38.580	39.840	32.093	1,001,076
2022-10-14	40.500	40.800	39.400	39.850	32.101	1,213,750
2022-10-13	37.520	40.740	37.250	40.090	32.294	2,175,961
2022-10-12	38.040	38.040	35.700	37.520	30.224	1,813,340
2022-10-11	39.920	40.330	37.610	38.120	30.708	1,912,500
2022-10-10	41.010	41.760	38.910	39.330	31.682	1,164,019
2022-09-30	42.620	42.620	40.030	40.110	32.311	1,980,780
2022-09-29	42.370	43.320	41.810	42.310	34.083	875,120
2022-09-28	43.600	45.000	41.510	42.050	33.873	1,665,238
2022-09-27	43.680	44.220	42.090	43.000	34.639	2,920,550
2022-09-26	42.470	46.000	42.200	43.200	34.800	2,055,238
2022-09-23	44.210	44.340	41.850	42.970	34.614	1,426,154
2022-09-22	42.780	45.480	42.600	43.420	34.977	1,020,970
2022-09-21	43.260	44.660	42.000	43.500	35.041	2,414,996
2022-09-20	41.060	43.400	40.550	43.090	34.711	2,393,101
2022-09-19	43.450	43.510	40.240	40.480	32.609	1,643,137
2022-09-16	42.000	45.260	41.980	43.090	34.711	2,008,748
2022-09-15	46.100	46.100	42.000	42.650	34.357	2,197,645
2022-09-14	44.900	45.850	44.110	45.850	36.934	1,254,763
2022-09-13	42.580	45.880	42.580	45.820	36.910	4,159,148
2022-09-09	40.490	43.170	39.850	42.400	34.155	2,565,182
2022-09-08	39.740	41.270	38.580	41.000	33.028	3,052,730
2022-09-07	40.620	41.300	39.790	40.060	32.270	938,673
2022-09-06	40.560	40.860	39.500	40.620	32.721	1,304,642
2022-09-05	37.980	40.770	37.980	40.500	32.625	3,628,044
2022-09-02	37.010	38.580	37.010	38.270	30.828	987,645
2022-09-01	36.550	37.470	35.670	37.290	30.039	1,176,979
2022-08-31	37.700	37.830	36.400	36.600	29.483	1,674,040
2022-08-30	37.330	39.270	36.630	38.100	30.691	3,023,704
2022-08-29	37.250	38.350	36.240	37.300	30.047	1,731,793
2022-08-26	37.220	38.290	36.100	37.500	30.208	1,637,514
2022-08-25	36.300	37.910	36.300	37.230	29.991	1,126,798
2022-08-24	38.040	38.250	35.860	36.660	29.531	890,133
2022-08-23	37.480	38.640	37.140	37.300	30.047	658,244
2022-08-22	36.180	38.190	35.390	37.930	30.554	1,686,859
2022-08-19	37.500	38.380	36.200	36.690	29.556	1,273,648
2022-08-18	37.450	38.790	37.130	37.900	30.530	1,072,449
2022-08-17	36.770	38.130	36.200	37.400	30.128	1,250,292
2022-08-16	36.410	36.990	35.160	36.410	29.330	1,405,496
2022-08-15	34.500	36.300	33.800	36.150	29.121	1,720,658
2022-08-12	36.340	36.560	34.160	34.160	27.518	2,091,048
2022-08-11	35.380	37.200	35.100	36.590	29.475	1,744,680
2022-08-10	34.600	35.400	34.240	35.080	28.259	719,949
2022-08-09	34.040	35.490	33.050	35.150	28.315	1,121,500
2022-08-08	34.420	34.760	33.670	33.740	27.179	550,920
2022-08-05	33.850	35.010	33.110	34.770	28.009	780,393

← NewerPage 17 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.