Nanjing Develop Advanced Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 20.530 | 21.490 | 20.130 | 20.800 | 17.132 | 4,703,184 |
| 2025-01-22 | 19.590 | 20.470 | 19.210 | 20.470 | 16.860 | 2,673,603 |
| 2025-01-21 | 19.370 | 19.560 | 18.920 | 19.560 | 16.110 | 1,825,905 |
| 2025-01-20 | 19.640 | 19.980 | 18.940 | 19.370 | 15.954 | 2,641,624 |
| 2025-01-17 | 20.100 | 20.350 | 19.700 | 19.700 | 16.226 | 1,367,504 |
| 2025-01-16 | 19.650 | 20.260 | 19.650 | 20.100 | 16.555 | 1,866,958 |
| 2025-01-15 | 19.730 | 19.990 | 19.250 | 19.940 | 16.423 | 1,617,228 |
| 2025-01-14 | 19.200 | 19.820 | 19.060 | 19.730 | 16.250 | 1,680,003 |
| 2025-01-13 | 19.030 | 19.850 | 18.580 | 19.060 | 15.698 | 2,694,488 |
| 2025-01-10 | 19.630 | 19.650 | 18.700 | 18.750 | 15.443 | 2,427,619 |
| 2025-01-09 | 19.200 | 19.790 | 19.200 | 19.610 | 16.152 | 1,259,592 |
| 2025-01-08 | 19.900 | 19.900 | 19.060 | 19.420 | 15.995 | 2,031,536 |
| 2025-01-07 | 19.010 | 19.800 | 18.720 | 19.800 | 16.308 | 1,811,550 |
| 2025-01-06 | 18.780 | 19.580 | 18.610 | 18.900 | 15.567 | 1,862,919 |
| 2025-01-03 | 18.700 | 19.110 | 18.100 | 18.800 | 15.484 | 3,480,902 |
| 2025-01-02 | 19.300 | 19.800 | 18.400 | 18.540 | 15.270 | 4,341,579 |
| 2024-12-31 | 19.270 | 19.550 | 18.720 | 19.280 | 15.880 | 3,085,798 |
| 2024-12-30 | 20.100 | 20.120 | 19.310 | 19.390 | 15.970 | 4,573,045 |
| 2024-12-27 | 20.490 | 20.500 | 20.050 | 20.300 | 16.720 | 1,842,132 |
| 2024-12-26 | 20.030 | 20.490 | 19.800 | 20.300 | 16.720 | 2,251,327 |
| 2024-12-25 | 20.360 | 20.800 | 19.700 | 19.990 | 16.464 | 2,919,644 |
| 2024-12-24 | 20.400 | 21.290 | 20.010 | 20.380 | 16.786 | 3,555,080 |
| 2024-12-23 | 20.860 | 21.710 | 20.100 | 20.400 | 16.802 | 3,429,769 |
| 2024-12-20 | 19.540 | 21.070 | 19.250 | 20.890 | 17.206 | 5,639,601 |
| 2024-12-19 | 19.110 | 19.450 | 18.980 | 19.410 | 15.987 | 2,362,641 |
| 2024-12-18 | 18.160 | 19.720 | 17.850 | 19.200 | 15.814 | 4,961,103 |
| 2024-12-17 | 18.750 | 18.980 | 17.550 | 18.230 | 15.015 | 6,165,584 |
| 2024-12-16 | 19.150 | 19.150 | 18.500 | 18.860 | 15.534 | 2,937,314 |
| 2024-12-13 | 19.150 | 19.330 | 18.720 | 18.830 | 15.509 | 2,229,740 |
| 2024-12-12 | 19.420 | 19.790 | 18.720 | 19.140 | 15.764 | 5,980,504 |
| 2024-12-11 | 19.300 | 19.600 | 18.500 | 19.600 | 16.143 | 5,993,001 |
| 2024-12-10 | 20.500 | 20.700 | 19.020 | 19.100 | 15.731 | 11,166,019 |
| 2024-12-09 | 17.650 | 19.780 | 17.650 | 19.690 | 16.217 | 11,724,897 |
| 2024-12-06 | 17.550 | 18.030 | 17.100 | 17.890 | 14.735 | 6,219,374 |
| 2024-12-05 | 17.100 | 18.010 | 16.960 | 17.790 | 14.652 | 10,718,792 |
| 2024-12-04 | 16.040 | 17.180 | 15.950 | 16.940 | 13.952 | 10,702,356 |
| 2024-12-03 | 15.670 | 16.150 | 15.400 | 16.000 | 13.178 | 4,298,619 |
| 2024-12-02 | 15.520 | 15.950 | 15.360 | 15.600 | 12.849 | 3,205,232 |
| 2024-11-29 | 15.430 | 15.780 | 15.380 | 15.510 | 12.775 | 2,559,235 |
| 2024-11-28 | 15.150 | 15.820 | 15.130 | 15.580 | 12.832 | 5,581,312 |
| 2024-11-27 | 14.430 | 15.160 | 14.030 | 15.160 | 12.486 | 3,370,812 |
| 2024-11-26 | 14.350 | 14.690 | 14.350 | 14.430 | 11.885 | 1,273,124 |
| 2024-11-25 | 14.420 | 14.700 | 14.200 | 14.520 | 11.959 | 2,189,004 |
| 2024-11-22 | 14.880 | 14.940 | 14.130 | 14.130 | 11.638 | 2,405,592 |
| 2024-11-21 | 15.060 | 15.060 | 14.610 | 14.900 | 12.272 | 2,260,656 |
| 2024-11-20 | 14.870 | 15.100 | 14.600 | 14.920 | 12.289 | 2,148,235 |
| 2024-11-19 | 14.750 | 14.840 | 14.310 | 14.820 | 12.206 | 2,167,580 |
| 2024-11-18 | 15.300 | 15.460 | 14.500 | 14.600 | 12.025 | 3,627,231 |
| 2024-11-15 | 15.090 | 15.720 | 15.090 | 15.300 | 12.602 | 3,639,220 |
| 2024-11-14 | 15.510 | 15.800 | 15.190 | 15.270 | 12.577 | 3,349,309 |
| 2024-11-13 | 16.140 | 16.200 | 15.250 | 15.480 | 12.750 | 5,204,604 |
| 2024-11-12 | 16.400 | 16.590 | 16.000 | 16.130 | 13.285 | 3,123,094 |
| 2024-11-11 | 16.080 | 16.430 | 15.870 | 16.400 | 13.508 | 3,902,372 |
| 2024-11-08 | 16.490 | 16.900 | 15.860 | 16.080 | 13.244 | 5,103,262 |
| 2024-11-07 | 16.000 | 16.920 | 15.510 | 16.480 | 13.573 | 9,012,363 |
| 2024-11-06 | 15.100 | 15.600 | 15.010 | 15.420 | 12.700 | 3,682,698 |
| 2024-11-05 | 14.820 | 15.230 | 14.630 | 15.080 | 12.420 | 2,704,459 |
| 2024-11-04 | 14.400 | 14.860 | 14.010 | 14.770 | 12.165 | 3,214,498 |
| 2024-11-01 | 15.000 | 15.100 | 13.910 | 14.400 | 11.860 | 6,539,734 |
| 2024-10-31 | 15.020 | 15.180 | 14.840 | 14.930 | 12.297 | 2,330,962 |
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.