Nanjing Develop Advanced Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	15.100	15.690	15.040	15.090	15.090	1,998,712
2026-10-21	15.570	15.680	15.130	15.160	15.160	1,522,384
2026-10-20	14.790	15.650	14.790	15.370	15.370	2,159,644
2026-10-19	15.000	15.330	14.770	14.850	14.850	2,433,293
2026-10-16	15.120	15.520	14.940	15.120	15.120	1,509,729
2026-10-15	15.400	15.660	14.870	14.930	14.930	2,024,618
2026-10-14	16.090	16.130	15.600	15.690	15.690	1,942,242
2026-10-13	16.100	16.290	15.590	16.070	16.070	2,181,876
2026-10-12	16.260	16.430	15.950	16.290	16.290	2,101,938
2026-10-09	16.660	16.660	15.810	16.350	16.350	2,468,039
2026-10-08	16.740	17.220	16.320	16.680	16.680	2,915,430
2026-09-30	16.920	17.190	16.640	16.740	16.740	1,972,724
2026-09-29	16.780	17.220	16.610	16.810	16.810	1,707,473
2026-09-28	16.950	17.250	16.610	16.910	16.910	2,554,662
2026-09-24	17.340	17.500	16.940	16.970	16.970	3,345,586
2026-09-23	17.660	17.660	17.100	17.270	17.270	1,867,468
2026-09-22	17.390	17.800	17.280	17.580	17.580	2,078,591
2026-09-21	17.080	17.780	17.040	17.390	17.390	2,707,928
2026-09-18	16.620	17.200	16.620	17.030	17.030	2,327,683
2026-09-17	16.780	17.060	16.420	16.620	16.620	2,023,110
2026-09-16	17.010	17.010	16.410	16.720	16.720	1,605,249
2026-09-15	17.080	17.080	16.450	16.780	16.780	1,872,723
2026-09-14	16.490	17.200	16.200	16.730	16.730	2,798,151
2026-09-11	16.800	16.860	16.050	16.260	16.260	2,932,658
2026-09-10	17.760	17.760	16.810	16.820	16.820	4,103,598
2026-09-09	18.420	18.730	17.690	17.760	17.760	2,437,257
2026-09-08	18.300	18.650	18.100	18.570	18.570	1,446,436
2026-09-07	18.960	19.100	18.120	18.290	18.290	2,705,343
2026-09-04	18.990	19.660	18.890	19.000	19.000	4,273,133
2026-09-03	19.010	19.630	18.700	18.700	18.700	3,436,188
2026-09-02	19.000	19.180	18.340	19.030	19.030	2,593,452
2026-09-01	19.090	19.470	18.800	18.850	18.850	1,718,291
2026-08-31	18.760	19.240	18.510	19.120	19.120	1,877,363
2026-08-28	19.260	19.700	18.820	18.870	18.870	2,409,696
2026-08-27	19.400	19.400	18.950	19.150	19.150	1,594,706
2026-08-26	19.500	19.510	18.900	19.350	19.350	2,176,763
2026-08-25	18.530	19.730	18.420	19.500	19.500	2,913,919
2026-08-24	20.120	20.360	18.600	18.860	18.860	3,223,664
2026-08-21	20.140	20.460	19.830	20.310	20.310	1,409,869
2026-08-20	20.360	20.710	19.900	20.340	20.340	1,636,681
2026-08-19	20.790	20.820	19.800	19.980	19.980	1,918,324
2026-08-18	21.160	21.200	20.650	21.000	21.000	1,944,553
2026-08-17	20.500	21.200	20.000	21.060	21.060	2,291,217
2026-08-14	20.480	20.610	20.210	20.400	20.400	1,507,881
2026-08-13	20.910	20.980	20.280	20.280	20.280	2,085,111
2026-08-12	20.550	21.070	20.190	20.910	20.910	2,690,399
2026-08-11	20.580	20.700	19.960	20.550	20.550	2,925,091
2026-08-10	20.750	20.780	20.230	20.480	20.480	2,132,308
2026-08-07	20.460	20.830	20.070	20.500	20.500	2,368,767
2026-08-06	20.500	21.170	20.110	20.460	20.460	2,439,576
2026-08-05	20.260	20.850	20.260	20.540	20.540	2,815,548
2026-08-04	19.820	20.400	19.400	20.330	20.330	3,352,801
2026-08-03	18.810	20.200	18.640	19.820	19.820	3,533,254
2026-07-31	18.490	19.000	18.400	18.690	18.690	2,767,195
2026-07-30	18.530	18.800	17.950	18.300	18.300	2,870,652
2026-07-29	18.850	19.550	17.980	18.620	18.620	3,773,523
2026-07-28	18.810	19.470	18.630	19.100	19.100	6,225,766
2026-07-27	19.020	19.300	18.510	19.110	19.110	2,509,502
2026-07-24	20.770	21.000	18.920	19.090	19.090	3,688,920
2026-07-23	19.360	20.650	19.030	19.930	19.930	3,915,085

Page 1 of 3 · 121 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.