Nanjing Develop Advanced Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	41.390	41.600	40.080	41.250	34.176	2,376,438
2026-04-22	39.720	41.000	39.720	40.810	33.812	1,680,249
2026-04-21	40.700	40.700	39.400	40.040	33.174	2,106,736
2026-04-20	40.600	40.680	38.910	40.290	33.381	2,543,287
2026-04-17	39.700	40.460	39.110	40.300	33.389	1,704,007
2026-04-16	38.970	40.000	38.070	39.700	32.892	2,078,373
2026-04-15	38.610	40.090	38.300	38.560	31.948	3,156,268
2026-04-14	38.190	38.680	37.860	38.350	31.774	2,245,725
2026-04-13	38.820	38.820	37.710	37.980	31.467	2,274,195
2026-04-10	36.580	39.700	36.580	38.820	32.163	4,301,193
2026-04-09	36.790	37.150	36.300	36.580	30.307	2,027,142
2026-04-08	36.540	37.170	36.100	36.900	30.572	4,251,242
2026-04-07	36.880	36.880	35.510	36.060	29.876	1,363,921
2026-04-03	36.760	37.190	36.110	36.500	30.241	1,841,574
2026-04-02	37.170	38.500	36.590	36.760	30.456	3,394,347
2026-04-01	37.110	37.460	36.660	36.900	30.572	1,608,734
2026-03-31	37.200	37.360	36.200	36.380	30.142	1,383,872
2026-03-30	37.090	37.160	36.200	37.150	30.779	1,217,661
2026-03-27	35.810	37.510	35.410	37.090	30.730	1,994,025
2026-03-26	37.710	37.710	35.880	36.290	30.067	1,927,094
2026-03-25	37.380	37.900	37.010	37.430	31.011	1,631,364
2026-03-24	37.000	37.200	35.750	36.990	30.647	1,829,023
2026-03-23	37.620	38.100	35.800	36.060	29.876	3,587,443
2026-03-20	38.000	38.880	37.010	38.280	31.716	4,095,229
2026-03-19	40.580	42.000	37.640	38.000	31.484	5,231,611
2026-03-18	40.300	40.890	39.900	40.690	33.712	2,025,042
2026-03-17	43.200	43.820	40.200	40.490	33.547	5,297,344
2026-03-16	44.120	44.640	42.810	43.810	36.297	3,281,108
2026-03-13	44.980	45.800	43.770	43.930	36.397	2,779,830
2026-03-12	45.450	45.780	44.400	44.500	36.869	2,989,434
2026-03-11	45.620	45.950	44.200	45.100	37.366	5,089,802
2026-03-10	46.610	47.070	44.600	45.000	37.283	5,711,923
2026-03-09	48.600	50.830	45.550	47.080	39.007	6,598,234
2026-03-06	47.500	50.950	47.000	49.000	40.597	7,359,104
2026-03-05	45.000	48.880	45.000	47.980	39.752	7,742,203
2026-03-04	48.680	49.300	45.250	45.690	37.855	10,170,530
2026-03-03	51.380	53.490	48.540	49.170	40.738	10,539,945
2026-03-02	49.810	52.000	48.890	51.100	42.337	8,592,553
2026-02-27	45.160	49.450	45.160	48.470	40.158	5,402,659
2026-02-26	44.150	45.860	43.600	45.590	37.772	3,404,664
2026-02-25	40.170	44.580	40.170	44.150	36.579	3,018,816
2026-02-24	43.710	43.710	41.460	42.700	35.378	2,299,020
2026-02-13	42.570	42.570	40.810	42.550	35.253	2,737,208
2026-02-12	43.290	44.480	42.110	43.000	35.626	2,947,720
2026-02-11	42.210	44.200	42.210	43.200	35.792	2,339,077
2026-02-10	41.760	43.500	40.950	43.000	35.626	2,929,010
2026-02-09	41.200	41.740	40.120	41.450	34.342	1,401,909
2026-02-06	39.870	40.490	39.250	40.210	33.315	1,224,367
2026-02-05	39.880	40.360	39.510	39.890	33.050	2,474,096
2026-02-04	42.490	42.490	39.160	40.000	33.141	3,413,367
2026-02-03	40.110	41.790	39.580	41.360	34.268	1,949,091
2026-02-02	42.470	43.230	39.510	39.710	32.900	3,103,170
2026-01-30	41.900	43.120	41.300	42.560	35.262	1,873,742
2026-01-29	42.650	43.420	41.550	41.870	34.690	1,376,174
2026-01-28	43.190	43.500	41.760	42.850	35.502	2,425,965
2026-01-27	44.020	44.540	42.350	42.930	35.568	3,182,390
2026-01-26	44.200	44.600	43.200	44.220	36.637	2,249,515
2026-01-23	46.530	46.530	43.440	44.310	36.712	4,713,290
2026-01-22	43.160	46.190	42.580	45.770	37.921	4,663,472
2026-01-21	40.320	43.870	40.320	42.890	35.535	3,188,702

← NewerPage 3 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.