Nanjing Develop Advanced Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	42.130	42.500	41.010	41.130	34.077	1,809,274
2025-10-24	40.960	42.040	40.950	41.610	34.475	1,624,462
2025-10-23	42.460	42.730	40.690	41.150	34.094	2,565,048
2025-10-22	43.520	43.520	41.660	42.730	35.403	3,721,118
2025-10-21	41.500	44.110	40.520	43.590	36.115	5,957,472
2025-10-20	37.000	41.000	36.510	41.000	33.969	4,578,718
2025-10-17	36.310	37.340	36.310	36.700	30.407	1,536,019
2025-10-16	37.480	37.890	36.680	37.070	30.713	1,238,084
2025-10-15	36.880	37.550	35.770	37.540	31.103	2,254,100
2025-10-14	37.220	37.710	36.600	36.800	30.489	2,714,106
2025-10-13	36.000	37.390	35.010	37.130	30.763	3,834,595
2025-10-10	38.020	38.350	36.940	37.030	30.680	2,791,102
2025-10-09	37.400	38.750	37.400	38.060	31.533	2,398,698
2025-09-30	39.700	41.300	38.230	38.480	31.881	3,707,577
2025-09-29	38.890	40.790	38.800	39.370	32.619	4,621,573
2025-09-26	38.750	39.300	37.190	39.080	32.379	5,468,334
2025-09-25	34.720	39.580	34.280	38.720	32.080	10,242,687
2025-09-24	33.450	35.300	33.200	34.700	28.750	5,109,489
2025-09-23	32.900	33.300	31.700	33.300	27.590	2,682,819
2025-09-22	31.940	32.800	31.300	32.620	27.026	1,835,395
2025-09-19	31.230	32.170	31.000	31.800	26.347	1,549,999
2025-09-18	31.100	32.350	30.920	31.210	25.858	2,489,673
2025-09-17	31.580	32.470	31.160	31.310	25.941	1,255,087
2025-09-16	31.500	31.890	30.920	31.640	26.214	1,697,272
2025-09-15	31.720	32.840	30.810	31.700	26.264	3,824,440
2025-09-12	32.280	32.280	31.300	31.600	26.181	1,811,305
2025-09-11	31.440	33.000	31.400	32.280	26.745	3,569,248
2025-09-10	29.770	31.480	29.400	30.700	25.435	2,574,175
2025-09-09	30.980	31.300	29.500	29.760	24.657	2,226,966
2025-09-08	30.500	31.370	30.220	31.270	25.908	1,318,716
2025-09-05	29.760	30.770	29.650	30.550	25.311	2,012,473
2025-09-04	31.300	31.760	29.400	29.950	24.814	3,133,143
2025-09-03	32.350	32.510	30.200	30.330	25.129	2,189,565
2025-09-02	33.200	33.630	31.250	32.360	26.811	2,643,414
2025-09-01	33.660	33.660	32.880	33.200	27.507	2,328,451
2025-08-29	32.690	33.680	31.780	33.600	27.838	4,551,844
2025-08-28	31.200	34.590	31.000	32.420	26.861	6,382,882
2025-08-27	31.130	32.290	31.000	31.160	25.817	2,616,730
2025-08-26	31.400	31.540	31.000	31.130	25.792	1,517,986
2025-08-25	32.500	32.800	30.860	31.350	25.974	3,845,396
2025-08-22	32.200	33.180	31.900	32.800	27.175	1,762,003
2025-08-21	32.100	32.600	31.780	32.200	26.678	2,339,140
2025-08-20	31.400	32.200	31.050	32.100	26.595	1,980,139
2025-08-19	30.900	32.080	30.680	31.400	26.015	2,535,754
2025-08-18	30.730	31.680	30.340	31.040	25.717	2,432,726
2025-08-15	29.640	31.160	29.640	30.550	25.311	2,217,520
2025-08-14	30.830	31.580	29.620	29.680	24.590	2,247,489
2025-08-13	30.670	31.180	30.380	30.790	25.510	1,937,521
2025-08-12	31.550	31.700	30.180	30.670	25.411	3,011,799
2025-08-11	30.930	31.810	30.300	31.700	26.264	3,255,829
2025-08-08	30.330	31.200	30.170	31.180	25.833	2,859,090
2025-08-07	30.680	31.190	28.660	30.660	25.402	5,045,220
2025-08-06	28.160	31.090	27.960	31.090	25.759	4,817,324
2025-08-05	27.300	28.380	27.100	28.150	23.323	1,420,545
2025-08-04	27.230	27.600	26.490	27.250	22.577	1,361,186
2025-08-01	27.450	27.450	26.900	27.230	22.561	1,717,944
2025-07-31	27.520	27.530	27.150	27.320	22.635	1,237,362
2025-07-30	27.900	28.000	27.300	27.490	22.776	2,645,242
2025-07-29	28.190	28.800	27.740	27.990	23.190	1,528,249
2025-07-28	27.660	28.100	27.120	28.080	23.265	965,383

← NewerPage 5 of 21 · 1,219 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.