Nanjing Develop Advanced Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	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

← NewerPage 8 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.