Nanjing Develop Advanced Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.150	19.370	18.560	18.750	18.750	2,533,792
2026-07-21	18.580	19.320	17.590	19.200	19.200	4,083,316
2026-07-20	19.690	19.840	18.500	18.880	18.880	4,100,811
2026-07-17	20.320	20.850	19.500	19.680	19.680	2,224,974
2026-07-16	20.440	21.100	20.440	20.520	20.520	1,989,934
2026-07-15	21.490	21.970	20.610	20.810	20.810	2,482,842
2026-07-14	20.750	21.500	20.120	21.470	21.470	3,320,908
2026-07-13	22.270	22.270	20.340	20.540	20.540	3,133,208
2026-07-10	22.500	22.850	21.910	22.170	22.170	2,391,703
2026-07-09	23.210	23.210	22.230	22.720	22.720	2,154,422
2026-07-08	23.380	23.500	22.620	23.000	23.000	1,549,461
2026-07-07	24.630	24.880	22.890	22.900	22.900	2,189,460
2026-07-06	25.920	26.200	24.680	24.870	24.870	1,535,435
2026-07-03	24.420	26.200	24.400	25.930	25.930	3,138,184
2026-07-02	25.250	26.180	24.500	24.770	24.770	3,013,641
2026-07-01	23.800	25.650	23.530	25.330	25.330	3,229,518
2026-06-30	23.610	24.480	23.270	23.580	23.580	2,622,478
2026-06-29	23.930	24.330	22.930	23.490	23.490	2,412,318
2026-06-26	23.630	23.790	22.600	23.630	23.630	3,154,296
2026-06-25	23.900	23.980	23.320	23.630	23.630	1,928,672
2026-06-24	24.400	24.640	23.710	23.850	23.850	2,050,189
2026-06-23	24.860	25.120	24.200	24.620	24.620	1,820,207
2026-06-22	26.150	26.300	24.580	24.860	24.860	3,298,851
2026-06-18	25.200	27.060	25.020	26.100	26.100	3,305,749
2026-06-17	25.920	25.990	25.100	25.230	25.230	2,892,424
2026-06-16	26.280	26.580	25.600	25.720	25.720	2,165,455
2026-06-15	27.210	27.410	25.760	26.310	26.310	3,201,548
2026-06-12	25.080	27.300	25.080	27.160	27.160	4,152,950
2026-06-11	25.990	25.990	24.600	25.090	25.090	1,650,423
2026-06-10	25.560	26.500	24.800	25.740	25.740	2,883,652
2026-06-09	29.170	29.170	25.000	25.580	25.580	5,512,238
2026-06-08	28.380	29.500	27.990	28.600	28.600	2,023,436
2026-06-05	28.500	29.730	27.600	29.020	29.020	5,013,741
2026-06-04	29.300	29.920	27.760	28.800	28.800	8,204,405
2026-06-03	29.640	31.690	29.560	31.690	31.690	6,689,780
2026-06-02	29.660	30.100	28.330	29.980	29.980	5,247,578
2026-06-01	27.160	29.600	27.010	29.080	29.080	3,574,502
2026-05-29	28.600	28.800	27.000	27.310	27.310	3,560,357
2026-05-28	29.490	30.180	28.200	28.580	28.580	2,968,903
2026-05-27	30.590	30.900	29.310	29.800	29.800	1,787,700
2026-05-26	31.800	31.880	29.310	30.350	30.350	3,824,043
2026-05-25	33.600	34.300	30.820	32.000	32.000	4,921,497
2026-05-22	35.020	35.020	33.090	33.530	33.530	2,272,950
2026-05-21	35.883	36.983	34.500	34.600	34.400	2,204,682
2026-05-20	42.550	43.720	41.510	43.080	35.693	3,097,034
2026-05-19	44.550	44.560	41.760	42.530	35.237	3,273,265
2026-05-18	42.800	44.950	42.500	44.550	36.910	3,072,296
2026-05-15	42.560	44.120	42.080	43.150	35.750	3,812,839
2026-05-14	43.800	43.800	42.280	42.280	35.030	5,999,323
2026-05-13	36.730	42.850	36.630	42.330	35.071	7,032,057
2026-05-12	37.800	37.800	36.360	36.880	30.556	3,007,496
2026-05-11	37.350	38.350	36.940	37.710	31.243	3,591,846
2026-05-08	37.800	37.910	37.150	37.560	31.119	2,021,608
2026-05-07	38.000	38.450	37.500	38.080	31.550	2,346,351
2026-05-06	37.880	39.380	37.300	37.610	31.161	3,928,814
2026-04-30	37.200	37.990	36.810	37.890	31.393	1,631,635
2026-04-29	37.200	37.810	37.140	37.250	30.862	2,092,423
2026-04-28	38.000	38.410	37.200	37.600	31.152	2,113,419
2026-04-27	39.790	39.800	37.800	38.130	31.591	4,002,511
2026-04-24	41.250	41.300	39.680	39.930	33.083	2,332,128

← NewerPage 2 of 21 · 1,218 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.