Nanjing Develop Advanced Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	28.990	29.580	27.820	28.300	22.797	2,064,847
2022-05-10	27.650	28.990	27.400	28.830	23.224	855,571
2022-05-09	28.120	29.150	27.480	28.000	22.555	1,434,864
2022-05-06	29.400	29.400	27.960	28.140	22.668	1,401,588
2022-05-05	26.980	29.750	26.500	29.280	23.586	2,830,603
2022-04-29	25.990	27.170	25.180	27.090	21.822	1,639,002
2022-04-28	26.910	26.980	25.810	25.990	20.936	1,419,357
2022-04-27	22.820	26.900	22.650	26.900	21.669	2,167,622
2022-04-26	22.550	23.890	22.250	23.700	19.092	1,834,569
2022-04-25	24.050	24.610	22.180	22.820	18.383	2,717,295
2022-04-22	23.000	25.640	22.300	24.320	19.591	2,011,430
2022-04-21	22.920	23.970	22.220	22.450	18.085	1,038,100
2022-04-20	22.800	23.490	22.800	23.270	18.745	815,954
2022-04-19	23.030	23.450	22.950	23.120	18.624	292,862
2022-04-18	23.790	23.790	22.950	23.110	18.616	837,876
2022-04-15	23.210	24.250	22.510	24.000	19.333	2,014,431
2022-04-14	23.530	24.310	23.370	23.860	19.220	480,344
2022-04-13	23.250	24.350	23.200	23.510	18.939	1,022,191
2022-04-12	23.580	24.450	23.180	24.200	19.494	1,458,116
2022-04-11	25.250	25.250	23.200	23.940	19.285	1,350,230
2022-04-08	25.030	25.690	25.030	25.220	20.316	494,870
2022-04-07	25.580	25.950	24.900	25.710	20.711	448,141
2022-04-06	25.590	25.660	24.900	25.320	20.397	414,226
2022-04-01	25.010	26.200	24.740	25.830	20.807	704,664
2022-03-31	25.900	25.900	25.100	25.450	20.501	706,821
2022-03-30	25.520	26.280	24.220	26.250	21.146	1,659,306
2022-03-29	26.390	26.660	25.220	25.510	20.550	869,455
2022-03-28	26.560	26.980	24.820	26.500	21.347	1,730,577
2022-03-25	26.180	26.500	25.480	26.010	20.952	811,584
2022-03-24	25.980	26.660	25.600	25.700	20.703	1,027,410
2022-03-23	26.700	27.200	25.900	26.400	21.267	941,510
2022-03-22	27.140	27.350	26.600	26.800	21.589	908,325
2022-03-21	26.700	27.650	26.080	27.000	21.750	1,699,386
2022-03-18	25.870	27.590	25.870	27.150	21.871	1,558,243
2022-03-17	25.830	26.490	25.300	25.870	20.840	1,358,662
2022-03-16	25.550	26.950	25.000	26.270	21.162	2,038,474
2022-03-15	26.800	27.400	25.210	25.800	20.783	1,929,669
2022-03-14	26.000	27.280	26.000	27.210	21.919	2,470,051
2022-03-11	24.610	26.570	24.610	26.450	21.307	2,035,713
2022-03-10	24.000	25.550	24.000	25.450	20.501	2,333,158
2022-03-09	24.200	25.420	23.610	25.160	20.268	3,749,660
2022-03-08	23.070	24.490	22.500	24.150	19.454	3,074,018
2022-03-07	23.900	24.790	23.210	23.250	18.729	3,564,417
2022-03-04	24.120	24.590	23.330	23.460	18.898	3,270,576
2022-03-03	25.070	25.580	23.510	24.300	19.575	3,461,706
2022-03-02	22.510	24.600	22.510	24.400	19.655	2,730,123
2022-03-01	22.080	22.590	21.320	22.510	18.133	1,942,244
2022-02-28	22.850	22.860	21.500	21.950	17.682	2,059,347
2022-02-25	21.510	22.700	21.510	22.580	18.189	1,904,223
2022-02-24	22.870	22.900	21.310	21.670	17.456	3,106,671
2022-02-23	22.510	22.820	22.110	22.530	18.149	1,095,190
2022-02-22	23.300	23.300	22.510	22.700	18.286	884,707
2022-02-21	22.900	23.440	22.900	23.170	18.665	703,872
2022-02-18	23.920	23.920	23.070	23.300	18.769	941,541
2022-02-17	23.910	24.150	23.340	23.520	18.947	829,652
2022-02-16	23.980	24.280	23.610	24.060	19.382	1,175,838
2022-02-15	23.680	24.250	23.120	23.990	19.325	1,610,368
2022-02-14	22.540	23.990	22.530	23.590	19.003	2,631,775
2022-02-11	22.510	22.960	21.680	22.650	18.246	2,737,508
2022-02-10	22.600	23.690	22.120	22.740	18.318	3,452,106

← NewerPage 19 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.