Nanjing Develop Advanced Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.100	15.430	14.800	15.020	12.371	3,578,256
2024-10-29	15.580	15.750	15.180	15.300	12.602	3,039,620
2024-10-28	15.630	15.780	15.480	15.710	12.939	3,579,261
2024-10-25	16.160	16.180	15.610	15.690	12.923	5,278,910
2024-10-24	15.700	16.650	15.700	16.190	13.335	6,045,044
2024-10-23	14.970	16.170	14.970	15.700	12.931	6,535,585
2024-10-22	14.850	15.160	14.540	14.990	12.346	3,132,492
2024-10-21	14.960	15.180	14.700	14.820	12.206	4,309,278
2024-10-18	14.000	15.080	13.890	14.780	12.173	5,676,034
2024-10-17	14.000	14.700	13.900	14.020	11.547	3,381,174
2024-10-16	13.850	14.000	13.600	13.870	11.424	1,399,978
2024-10-15	14.200	14.380	13.800	13.800	11.366	2,926,822
2024-10-14	13.900	14.350	13.380	14.240	11.729	3,511,032
2024-10-11	14.110	14.190	13.400	13.660	11.251	4,275,778
2024-10-10	14.800	15.000	13.990	14.200	11.696	4,691,179
2024-10-09	16.000	16.000	14.310	14.460	11.910	10,158,211
2024-10-08	17.000	17.210	15.220	16.500	13.590	13,517,371
2024-09-30	12.920	14.660	12.630	14.530	11.967	10,133,607
2024-09-27	11.660	12.280	11.510	12.270	10.106	4,387,652
2024-09-26	10.970	11.400	10.860	11.400	9.389	3,927,470
2024-09-25	11.150	11.430	10.960	11.070	9.118	5,110,267
2024-09-24	10.880	11.100	10.700	11.070	9.118	3,358,603
2024-09-23	10.690	11.200	10.450	10.750	8.854	3,730,106
2024-09-20	10.570	10.670	10.380	10.620	8.747	2,785,558
2024-09-19	10.750	10.750	10.320	10.450	8.607	3,498,000
2024-09-18	10.060	10.720	10.060	10.600	8.731	5,225,808
2024-09-13	10.060	10.350	9.960	10.120	8.335	2,849,550
2024-09-12	10.200	10.400	10.100	10.130	8.343	3,040,246
2024-09-11	10.150	10.250	9.990	10.150	8.360	3,335,018
2024-09-10	10.250	10.350	9.930	10.150	8.360	5,953,711
2024-09-09	10.810	10.810	10.090	10.250	8.442	6,157,579
2024-09-06	11.500	11.500	10.610	10.850	8.936	5,976,249
2024-09-05	11.750	11.900	11.330	11.340	9.340	3,728,504
2024-09-04	12.170	12.170	11.710	11.730	9.661	3,140,908
2024-09-03	12.350	12.850	12.070	12.170	10.024	4,651,680
2024-09-02	12.340	12.440	12.160	12.340	10.164	2,800,884
2024-08-30	12.640	12.890	12.180	12.290	10.123	4,956,130
2024-08-29	12.950	12.950	11.830	12.450	10.254	6,453,849
2024-08-28	11.680	13.240	11.500	12.790	10.534	8,809,479
2024-08-27	10.950	11.780	10.700	11.490	9.464	5,395,380
2024-08-26	10.820	11.020	10.570	10.890	8.969	1,534,617
2024-08-23	11.080	11.080	10.750	10.820	8.912	1,201,078
2024-08-22	11.290	11.400	11.000	11.060	9.109	855,307
2024-08-21	11.390	11.420	11.230	11.250	9.266	594,253
2024-08-20	11.710	11.770	11.330	11.380	9.373	1,150,329
2024-08-19	11.830	11.880	11.680	11.710	9.645	1,236,193
2024-08-16	11.940	12.010	11.720	11.810	9.727	1,371,214
2024-08-15	11.800	12.090	11.680	11.920	9.818	1,448,744
2024-08-14	11.950	11.990	11.800	11.890	9.793	744,829
2024-08-13	11.770	11.960	11.630	11.950	9.842	1,328,246
2024-08-12	11.800	11.830	11.610	11.780	9.702	800,942
2024-08-09	11.880	12.040	11.770	11.770	9.694	775,460
2024-08-08	12.070	12.080	11.720	11.900	9.801	1,252,510
2024-08-07	12.120	12.150	11.950	12.010	9.892	849,450
2024-08-06	11.950	12.150	11.930	12.100	9.966	1,035,542
2024-08-05	12.150	12.230	11.850	11.870	9.777	1,579,567
2024-08-02	12.280	12.450	12.050	12.150	10.007	1,602,076
2024-08-01	12.550	12.650	12.360	12.400	10.213	1,460,974
2024-07-31	12.130	12.560	12.090	12.520	10.312	1,923,819
2024-07-30	11.820	12.220	11.720	12.120	9.982	1,450,322

← NewerPage 9 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.