Nanjing Develop Advanced Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	33.680	34.100	33.380	33.850	27.268	748,941
2022-08-03	34.520	35.340	33.330	33.330	26.849	1,639,956
2022-08-02	34.950	35.500	33.610	35.070	28.251	1,261,294
2022-08-01	34.380	35.490	33.110	35.310	28.444	1,042,894
2022-07-29	34.790	34.990	34.010	34.400	27.711	540,272
2022-07-28	35.880	35.880	34.120	34.470	27.767	756,237
2022-07-27	35.350	35.740	34.560	34.710	27.961	563,836
2022-07-26	34.000	35.320	33.500	35.090	28.267	1,011,474
2022-07-25	35.360	35.680	34.060	34.350	27.671	1,387,970
2022-07-22	32.470	35.690	32.470	35.320	28.452	2,337,139
2022-07-21	35.160	35.200	32.500	32.800	26.422	1,500,787
2022-07-20	33.530	35.050	32.650	34.750	27.993	1,644,396
2022-07-19	30.800	33.490	30.380	33.200	26.744	2,236,826
2022-07-18	30.020	31.350	30.020	30.800	24.811	1,142,850
2022-07-15	30.590	30.850	30.000	30.030	24.191	686,073
2022-07-14	30.340	30.990	29.960	30.590	24.642	769,354
2022-07-13	30.010	30.450	29.320	29.950	24.126	867,978
2022-07-12	30.400	30.540	29.530	29.910	24.094	1,396,905
2022-07-11	31.200	31.200	30.020	30.710	24.738	1,189,884
2022-07-08	32.800	32.890	31.050	31.250	25.173	1,622,516
2022-07-07	33.400	33.400	32.300	32.490	26.172	1,226,434
2022-07-06	34.070	34.070	32.420	32.910	26.511	2,183,419
2022-07-05	34.300	34.770	32.640	34.400	27.711	1,984,004
2022-07-04	30.800	34.520	30.340	34.360	27.679	3,494,456
2022-07-01	30.950	31.800	30.110	31.250	25.173	1,682,325
2022-06-30	31.030	31.890	30.380	30.950	24.932	1,654,981
2022-06-29	31.950	32.400	31.000	31.700	25.536	1,328,296
2022-06-28	30.380	32.020	30.370	31.950	25.737	1,796,782
2022-06-27	30.500	31.150	29.200	30.940	24.924	2,357,648
2022-06-24	29.730	30.880	29.730	30.500	24.569	1,505,899
2022-06-23	29.570	30.120	28.630	29.940	24.118	1,867,940
2022-06-22	30.600	30.980	29.430	29.570	23.820	1,569,321
2022-06-21	30.200	30.500	29.650	30.320	24.424	2,117,276
2022-06-20	30.400	30.960	29.570	30.150	24.287	2,605,662
2022-06-17	30.840	31.480	30.100	30.970	24.948	1,928,649
2022-06-16	30.420	31.270	30.250	30.610	24.658	1,540,116
2022-06-15	31.660	32.380	30.200	30.440	24.521	2,467,746
2022-06-14	32.310	32.750	31.210	32.010	25.786	2,133,670
2022-06-13	33.290	34.510	32.010	32.810	26.430	2,236,617
2022-06-10	31.710	33.500	31.280	33.400	26.905	3,328,857
2022-06-09	30.860	32.180	30.500	31.480	25.359	2,547,028
2022-06-08	31.860	31.990	30.340	31.170	25.109	1,891,532
2022-06-07	31.010	32.220	30.700	31.660	25.504	3,046,468
2022-06-06	31.400	32.680	30.500	31.010	24.980	3,976,297
2022-06-02	29.360	30.880	29.010	30.370	24.464	2,907,288
2022-06-01	29.120	29.700	28.620	29.300	23.603	1,713,524
2022-05-31	29.060	29.580	28.500	29.530	23.788	2,449,548
2022-05-30	27.660	29.400	26.910	29.100	23.441	2,605,483
2022-05-27	27.850	28.260	27.460	27.660	22.281	1,339,722
2022-05-26	27.810	28.200	26.510	27.850	22.435	1,517,378
2022-05-25	27.810	28.600	27.370	27.400	22.072	1,060,520
2022-05-24	28.850	29.000	27.760	27.810	22.402	1,332,384
2022-05-23	27.010	29.200	26.690	28.350	22.837	2,439,511
2022-05-20	28.120	28.300	27.220	27.330	22.016	1,692,806
2022-05-19	28.750	29.100	27.600	27.810	22.402	1,845,745
2022-05-18	29.010	29.590	28.610	28.920	23.296	1,710,175
2022-05-17	29.100	29.750	28.310	28.900	23.280	1,656,877
2022-05-16	30.200	30.300	28.500	28.750	23.160	1,133,302
2022-05-13	29.290	29.950	28.510	29.950	24.126	1,754,994
2022-05-12	28.520	29.290	28.040	29.150	23.482	1,626,531

← NewerPage 18 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.