Nanjing Develop Advanced Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	27.670	27.890	27.400	27.650	22.909	1,677,026
2025-07-24	27.810	28.180	27.480	27.670	22.925	2,275,177
2025-07-23	28.700	28.980	27.400	28.030	23.223	2,703,320
2025-07-22	27.590	28.900	27.310	28.900	23.944	2,787,708
2025-07-21	26.640	27.640	26.300	27.640	22.900	2,728,782
2025-07-18	25.510	26.690	25.440	26.640	22.072	4,091,446
2025-07-17	24.710	25.680	24.620	25.510	21.135	1,986,357
2025-07-16	25.000	25.000	24.700	24.900	20.630	761,160
2025-07-15	25.000	25.060	24.330	24.880	20.614	1,575,973
2025-07-14	25.230	25.490	24.850	24.850	20.589	835,166
2025-07-11	25.190	25.450	24.910	25.100	20.796	904,698
2025-07-10	24.860	25.200	24.450	25.050	20.754	1,418,596
2025-07-09	25.200	25.310	24.710	24.920	20.647	1,215,039
2025-07-08	25.190	25.540	25.110	25.210	20.887	850,183
2025-07-07	25.340	25.500	24.380	25.250	20.920	2,081,386
2025-07-04	25.260	25.790	24.730	25.400	21.044	2,591,156
2025-07-03	24.880	25.370	24.500	25.150	20.837	2,255,896
2025-07-02	24.770	25.180	24.070	24.570	20.357	3,261,021
2025-07-01	23.810	24.230	23.470	24.080	19.951	2,103,931
2025-06-30	24.520	24.600	23.540	23.870	19.777	3,302,410
2025-06-27	23.250	24.760	23.250	24.600	20.382	3,228,013
2025-06-26	22.970	23.610	22.740	23.610	19.561	2,267,595
2025-06-25	23.240	23.650	22.860	23.010	19.064	2,193,740
2025-06-24	23.610	23.800	23.090	23.300	19.305	2,426,366
2025-06-23	23.280	23.990	23.060	23.820	19.735	2,733,927
2025-06-20	23.750	23.990	22.900	23.180	19.205	2,746,263
2025-06-19	24.790	25.120	23.700	23.750	19.561	2,382,211
2025-06-18	24.480	24.990	24.380	24.900	20.508	1,436,166
2025-06-17	24.290	24.810	24.220	24.470	20.154	1,391,036
2025-06-16	24.270	25.160	24.010	24.300	20.014	3,145,846
2025-06-13	24.020	24.600	23.800	24.160	19.899	2,154,032
2025-06-12	24.000	24.100	23.730	23.900	19.685	1,082,737
2025-06-11	23.110	24.190	23.110	24.010	19.775	2,253,187
2025-06-10	23.700	23.710	22.900	23.200	19.108	2,044,617
2025-06-09	23.500	23.940	23.450	23.460	19.322	2,687,544
2025-06-06	22.400	23.640	22.150	23.470	19.331	4,237,408
2025-06-05	22.410	23.000	22.130	22.140	18.235	1,885,168
2025-06-04	22.160	22.900	21.860	22.860	18.828	2,315,790
2025-06-03	21.000	22.300	21.000	22.290	18.359	2,582,398
2025-05-30	21.650	21.650	20.890	20.910	17.222	1,215,826
2025-05-29	21.000	21.580	20.800	21.450	17.667	2,631,384
2025-05-28	19.900	21.150	19.820	21.150	17.420	3,614,071
2025-05-27	19.660	19.980	19.410	19.860	16.357	1,538,677
2025-05-26	19.560	19.870	19.050	19.520	16.077	1,245,758
2025-05-23	19.560	19.780	19.060	19.060	15.698	1,101,337
2025-05-22	19.520	19.760	19.400	19.400	15.979	646,696
2025-05-21	19.440	19.760	19.360	19.660	16.193	963,322
2025-05-20	19.400	19.730	19.400	19.460	16.028	1,159,167
2025-05-19	19.670	19.990	19.420	19.670	16.201	935,106
2025-05-16	19.560	20.020	19.310	19.690	16.217	1,280,109
2025-05-15	19.510	19.670	19.350	19.430	16.003	1,112,856
2025-05-14	20.400	20.400	19.500	19.610	16.152	1,985,906
2025-05-13	19.910	20.450	19.780	20.320	16.736	2,359,849
2025-05-12	20.000	20.090	19.520	19.840	16.341	2,397,254
2025-05-09	20.080	20.080	19.530	19.580	16.127	1,252,117
2025-05-08	20.500	20.500	19.930	19.980	16.456	1,498,738
2025-05-07	20.200	20.480	20.010	20.310	16.728	2,126,779
2025-05-06	19.520	20.200	19.410	20.000	16.473	1,741,129
2025-04-30	19.360	20.000	19.070	19.530	16.086	2,387,274
2025-04-29	19.280	20.150	19.140	19.360	15.946	3,895,112

← NewerPage 6 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.