Nanjing Develop Advanced Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.540	19.560	18.160	19.340	15.929	2,682,115
2025-04-25	18.140	19.350	18.020	18.730	15.427	3,062,730
2025-04-24	18.780	18.780	18.000	18.140	14.941	1,091,052
2025-04-23	18.550	18.700	18.360	18.500	15.237	893,298
2025-04-22	19.000	19.000	18.200	18.310	15.081	1,020,192
2025-04-21	18.170	18.660	18.010	18.580	15.303	1,019,674
2025-04-18	18.700	18.700	18.040	18.160	14.957	1,486,455
2025-04-17	18.280	18.970	18.280	18.410	15.163	1,147,531
2025-04-16	18.710	18.850	18.020	18.510	15.245	1,950,139
2025-04-15	17.880	18.790	17.600	18.780	15.468	2,816,095
2025-04-14	17.950	18.030	17.400	17.760	14.628	1,690,196
2025-04-11	17.000	17.970	16.600	17.500	14.414	2,755,082
2025-04-10	16.420	17.500	16.420	17.490	14.405	3,894,291
2025-04-09	15.460	16.360	14.500	16.150	13.302	4,107,747
2025-04-08	15.620	16.460	15.470	15.990	13.170	4,839,055
2025-04-07	18.460	18.460	15.620	15.620	12.865	5,404,633
2025-04-03	20.700	20.900	19.300	19.520	16.077	3,381,373
2025-04-02	20.900	21.400	20.600	20.900	17.214	3,372,651
2025-04-01	20.100	21.180	20.100	21.140	17.412	4,282,180
2025-03-31	20.000	20.110	19.460	20.020	16.489	3,089,713
2025-03-28	20.460	20.660	20.100	20.100	16.555	2,646,722
2025-03-27	21.200	21.280	20.130	20.570	16.942	4,709,113
2025-03-26	22.000	22.470	21.170	21.300	17.543	5,645,103
2025-03-25	23.200	23.200	21.990	22.110	18.211	7,576,911
2025-03-24	23.890	24.540	22.720	23.800	19.602	10,793,266
2025-03-21	22.050	25.160	22.050	23.100	19.026	13,465,390
2025-03-20	20.300	22.100	19.930	22.050	18.161	8,201,684
2025-03-19	21.570	21.570	20.100	20.230	16.662	4,390,156
2025-03-18	21.550	22.040	21.160	21.610	17.799	5,527,891
2025-03-17	20.980	22.290	20.980	21.810	17.963	8,004,915
2025-03-14	20.110	20.670	19.570	20.530	16.909	4,963,483
2025-03-13	19.010	20.120	18.970	20.070	16.530	4,412,484
2025-03-12	19.260	19.520	18.990	19.010	15.657	1,642,052
2025-03-11	19.070	19.440	18.870	19.180	15.797	1,434,276
2025-03-10	19.050	19.480	18.900	19.070	15.707	1,368,088
2025-03-07	18.500	19.100	18.310	19.070	15.707	2,240,214
2025-03-06	18.540	18.770	18.270	18.600	15.320	2,314,585
2025-03-05	18.890	18.980	18.140	18.500	15.237	2,519,792
2025-03-04	18.140	19.100	18.000	18.890	15.558	2,314,111
2025-03-03	19.190	19.420	18.200	18.240	15.023	3,436,924
2025-02-28	19.290	19.800	19.020	19.170	15.789	2,357,311
2025-02-27	19.430	19.450	19.060	19.300	15.896	1,307,578
2025-02-26	19.420	19.580	19.200	19.430	16.003	1,284,242
2025-02-25	19.180	19.540	19.030	19.430	16.003	1,682,652
2025-02-24	20.820	20.820	19.230	19.560	16.110	3,959,364
2025-02-21	20.310	20.900	20.220	20.650	17.008	2,275,638
2025-02-20	19.890	20.480	19.850	20.320	16.736	1,661,884
2025-02-19	19.730	20.150	19.620	20.060	16.522	1,721,516
2025-02-18	19.500	20.390	19.430	19.800	16.308	2,894,406
2025-02-17	19.290	19.850	18.690	19.700	16.226	2,767,041
2025-02-14	19.500	19.670	19.000	19.400	15.979	2,074,407
2025-02-13	19.860	19.920	19.360	19.500	16.061	1,973,138
2025-02-12	19.290	19.980	19.050	19.800	16.308	2,525,716
2025-02-11	19.930	20.280	19.120	19.290	15.888	4,118,896
2025-02-10	19.740	20.330	18.920	19.930	16.415	4,555,146
2025-02-07	19.800	20.500	19.390	19.800	16.308	2,964,342
2025-02-06	20.600	20.600	19.610	19.990	16.464	2,755,612
2025-02-05	21.500	21.500	19.990	20.670	17.025	2,324,523
2025-01-27	21.700	21.700	20.900	21.490	17.700	2,223,470
2025-01-24	21.220	21.690	20.400	21.500	17.708	3,137,134

← NewerPage 7 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.