Nanjing Develop Advanced Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	40.200	41.880	39.850	41.000	33.969	2,452,851
2026-01-19	39.550	40.390	39.220	40.290	33.381	1,557,336
2026-01-16	40.590	40.980	38.910	39.660	32.859	2,596,020
2026-01-15	41.490	41.730	39.510	40.590	33.630	4,575,285
2026-01-14	38.620	41.500	38.200	41.490	34.375	3,991,548
2026-01-13	38.890	39.600	38.300	38.610	31.989	2,534,706
2026-01-12	40.550	40.660	38.960	39.080	32.379	3,545,156
2026-01-09	37.240	40.200	37.240	39.860	33.025	5,832,745
2026-01-08	36.380	37.300	35.790	37.050	30.697	3,685,858
2026-01-07	36.300	37.360	36.180	36.600	30.324	2,860,189
2026-01-06	37.470	37.670	36.100	36.450	30.199	2,035,765
2026-01-05	37.260	37.300	36.300	37.030	30.680	1,635,134
2025-12-31	36.590	37.000	35.800	36.700	30.407	1,613,518
2025-12-30	36.780	37.580	36.470	36.610	30.332	1,651,609
2025-12-29	36.220	37.290	35.830	37.090	30.730	2,036,265
2025-12-26	36.400	36.800	35.600	36.000	29.827	1,643,228
2025-12-25	35.530	36.960	35.250	36.400	30.158	1,767,262
2025-12-24	34.810	35.990	34.810	35.500	29.412	2,161,238
2025-12-23	35.470	36.700	34.830	34.990	28.990	2,581,993
2025-12-22	34.900	36.000	34.300	34.650	28.708	2,370,117
2025-12-19	35.500	35.500	34.210	34.800	28.832	1,375,928
2025-12-18	35.300	35.840	34.600	34.780	28.816	1,304,407
2025-12-17	34.080	35.670	34.080	35.490	29.404	1,272,482
2025-12-16	36.030	36.300	34.500	35.090	29.073	2,079,992
2025-12-15	37.210	37.210	36.100	36.300	30.075	1,567,442
2025-12-12	37.050	37.780	36.610	36.800	30.489	2,524,015
2025-12-11	37.680	38.500	36.520	36.990	30.647	2,354,469
2025-12-10	37.730	38.780	37.340	37.660	31.202	1,288,482
2025-12-09	37.200	38.410	36.550	37.820	31.335	2,597,391
2025-12-08	37.200	37.620	36.230	36.420	30.175	1,608,608
2025-12-05	36.220	37.250	35.600	37.140	30.771	2,058,225
2025-12-04	34.750	36.470	34.510	36.200	29.992	2,111,568
2025-12-03	32.450	35.880	32.450	34.640	28.700	2,611,480
2025-12-02	35.400	35.520	34.330	34.790	28.824	2,538,740
2025-12-01	36.510	37.490	35.400	35.490	29.404	2,056,351
2025-11-28	36.900	37.520	36.500	36.770	30.465	1,478,914
2025-11-27	35.880	37.280	35.650	36.700	30.407	2,188,366
2025-11-26	35.900	36.490	35.520	35.880	29.727	1,208,210
2025-11-25	35.650	36.880	35.600	35.920	29.760	2,595,213
2025-11-24	36.380	36.800	35.430	35.800	29.661	2,601,032
2025-11-21	37.080	37.400	34.400	35.510	29.421	3,791,346
2025-11-20	37.680	39.380	37.020	37.270	30.879	1,814,980
2025-11-19	37.470	38.350	37.470	37.680	31.219	1,449,744
2025-11-18	39.400	39.900	37.000	37.390	30.978	2,902,256
2025-11-17	39.490	40.700	38.810	39.500	32.726	1,972,706
2025-11-14	41.860	41.860	39.360	39.390	32.635	2,565,068
2025-11-13	42.990	42.990	40.400	40.700	33.721	3,020,112
2025-11-12	43.000	44.480	41.840	43.020	35.643	2,098,665
2025-11-11	43.800	45.250	42.900	43.500	36.041	3,726,028
2025-11-10	42.080	44.160	42.080	43.790	36.281	2,596,016
2025-11-07	42.080	42.880	41.210	42.080	34.864	1,404,426
2025-11-06	40.010	44.000	40.010	42.170	34.939	1,632,199
2025-11-05	41.200	43.500	40.010	42.900	35.543	2,378,373
2025-11-04	41.950	42.380	40.690	41.000	33.969	2,502,540
2025-11-03	43.550	43.600	41.110	42.370	35.104	2,323,954
2025-10-31	44.000	44.930	43.000	43.500	36.041	2,730,076
2025-10-30	44.110	44.110	42.280	42.970	35.601	2,221,380
2025-10-29	42.750	46.800	41.810	43.680	36.190	4,991,227
2025-10-28	41.290	42.800	40.200	42.660	35.345	2,203,419
2025-10-27	42.130	42.500	41.010	41.130	34.077	1,809,274

← NewerPage 4 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.