Nanjing Develop Advanced Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.020	23.260	22.410	22.870	18.423	1,585,599
2022-02-08	24.330	24.330	22.870	22.870	18.423	2,634,022
2022-02-07	23.600	24.500	23.400	23.580	18.995	2,904,290
2022-01-28	22.390	23.380	22.190	23.170	18.665	1,905,558
2022-01-27	21.410	23.220	21.410	22.410	18.052	3,847,940
2022-01-26	22.060	22.120	21.330	22.020	17.738	1,758,129
2022-01-25	22.910	22.910	21.350	21.650	17.440	2,849,384
2022-01-24	22.970	23.020	21.650	22.550	18.165	3,979,238
2022-01-21	23.210	23.940	22.850	23.010	18.536	1,933,279
2022-01-20	23.440	24.480	23.080	23.310	18.777	2,884,022
2022-01-19	22.610	24.180	22.610	23.650	19.051	2,371,526
2022-01-18	22.820	23.330	22.480	22.770	18.342	1,914,067
2022-01-17	22.000	23.500	22.000	22.930	18.471	2,659,995
2022-01-14	23.020	23.230	21.610	22.250	17.924	4,649,028
2022-01-13	21.800	23.250	21.770	23.020	18.544	4,709,078
2022-01-12	21.940	21.940	21.220	21.770	17.537	2,301,865
2022-01-11	21.820	21.960	21.300	21.480	17.303	2,325,481
2022-01-10	20.530	21.770	20.270	21.500	17.319	4,077,146
2022-01-07	20.270	21.240	20.010	20.530	16.538	4,273,251
2022-01-06	18.930	20.510	18.700	20.350	16.393	4,334,041
2022-01-05	19.000	19.000	18.410	18.840	15.177	1,813,156
2022-01-04	18.830	19.140	18.680	18.940	15.257	2,007,878
2021-12-31	18.480	18.750	18.390	18.610	14.991	1,053,423
2021-12-30	17.900	18.690	17.770	18.480	14.887	2,280,542
2021-12-29	18.140	18.140	17.660	17.850	14.379	603,361
2021-12-28	17.740	17.980	17.560	17.900	14.419	1,238,331
2021-12-27	18.010	18.080	17.520	17.740	14.290	1,857,865
2021-12-24	17.600	18.500	17.600	17.980	14.484	2,413,078
2021-12-23	17.640	17.960	17.640	17.880	14.403	2,137,892
2021-12-22	17.000	17.960	16.900	17.800	14.339	4,018,422
2021-12-21	17.100	17.450	17.100	17.180	13.839	1,773,237
2021-12-20	17.480	17.570	17.100	17.200	13.855	3,266,959
2021-12-17	16.800	16.980	16.710	16.800	13.533	1,404,152
2021-12-16	16.480	16.850	16.450	16.800	13.533	2,157,549
2021-12-15	16.260	16.610	16.010	16.510	13.300	2,388,370
2021-12-14	16.150	16.370	15.930	16.260	13.098	1,154,361
2021-12-13	15.880	16.160	15.800	16.120	12.985	1,472,347
2021-12-10	15.690	15.880	15.690	15.840	12.760	938,814
2021-12-09	15.850	15.870	15.740	15.800	12.728	499,352
2021-12-08	15.830	15.870	15.540	15.810	12.736	676,750
2021-12-07	16.190	16.190	15.450	15.580	12.550	2,070,546
2021-12-06	16.690	16.690	15.980	16.200	13.050	1,971,068
2021-12-03	16.710	16.990	16.530	16.650	13.412	1,128,831
2021-12-02	17.180	17.280	16.700	16.870	13.590	1,876,081
2021-12-01	16.600	17.250	16.510	17.180	13.839	4,755,054
2021-11-30	16.490	16.980	16.490	16.620	13.388	1,488,465
2021-11-29	17.160	17.160	16.570	16.740	13.485	1,534,262
2021-11-26	16.960	16.990	16.620	16.860	13.582	1,475,773
2021-11-25	16.710	17.000	16.560	16.940	13.646	2,326,940
2021-11-24	16.450	16.870	16.250	16.730	13.477	2,367,188
2021-11-23	16.250	16.750	16.240	16.420	13.227	1,965,188
2021-11-22	16.430	16.660	16.060	16.210	13.058	1,869,260
2021-11-19	15.840	16.680	15.830	16.400	13.211	1,923,505
2021-11-18	16.080	16.390	15.860	15.890	12.800	913,482
2021-11-17	15.880	16.350	15.720	16.280	13.114	1,764,718
2021-11-16	16.470	16.600	15.600	15.700	12.647	2,409,170
2021-11-15	16.320	17.030	16.210	16.330	13.155	1,751,676
2021-11-12	15.950	16.160	15.670	16.150	13.010	1,096,610
2021-11-11	15.910	16.100	15.670	15.950	12.849	1,413,705
2021-11-10	15.900	16.480	15.700	16.000	12.889	2,443,794

← NewerPage 20 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.