Nanya New Material Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 20.110 | 20.430 | 19.830 | 19.850 | 19.649 | 1,634,832 |
| 2024-07-23 | 21.160 | 21.210 | 20.160 | 20.200 | 19.995 | 2,025,256 |
| 2024-07-22 | 21.730 | 21.950 | 20.910 | 21.350 | 21.133 | 3,037,958 |
| 2024-07-19 | 21.570 | 22.500 | 21.520 | 21.900 | 21.678 | 3,028,084 |
| 2024-07-18 | 22.920 | 22.920 | 20.910 | 21.740 | 21.519 | 5,525,586 |
| 2024-07-17 | 25.580 | 26.200 | 22.960 | 23.000 | 22.767 | 3,277,278 |
| 2024-07-16 | 25.730 | 26.210 | 25.430 | 25.580 | 25.320 | 1,693,803 |
| 2024-07-15 | 26.200 | 26.780 | 25.660 | 25.750 | 25.489 | 1,809,298 |
| 2024-07-12 | 26.460 | 27.230 | 26.010 | 26.630 | 26.360 | 2,606,476 |
| 2024-07-11 | 26.690 | 27.500 | 25.770 | 26.780 | 26.508 | 3,693,536 |
| 2024-07-10 | 23.390 | 26.090 | 23.300 | 25.730 | 25.469 | 2,859,456 |
| 2024-07-09 | 23.090 | 23.390 | 22.520 | 23.290 | 23.054 | 1,036,454 |
| 2024-07-08 | 22.680 | 23.380 | 22.490 | 22.660 | 22.430 | 971,067 |
| 2024-07-05 | 23.040 | 23.040 | 23.040 | 23.040 | 22.806 | 0 |
| 2024-07-04 | 23.660 | 24.200 | 22.820 | 23.040 | 22.806 | 1,465,572 |
| 2024-07-03 | 24.020 | 24.360 | 23.300 | 23.670 | 23.430 | 1,496,332 |
| 2024-07-02 | 24.410 | 24.760 | 24.010 | 24.150 | 23.905 | 594,258 |
| 2024-07-01 | 25.730 | 25.730 | 24.130 | 24.620 | 24.370 | 1,089,288 |
| 2024-06-28 | 23.940 | 26.230 | 23.500 | 25.570 | 25.310 | 1,920,173 |
| 2024-06-27 | 24.240 | 24.580 | 23.800 | 23.940 | 23.697 | 900,257 |
| 2024-06-26 | 23.550 | 24.420 | 23.040 | 24.300 | 24.053 | 1,612,184 |
| 2024-06-25 | 24.400 | 24.400 | 23.000 | 23.320 | 23.083 | 1,509,772 |
| 2024-06-24 | 24.500 | 25.600 | 23.980 | 24.070 | 23.826 | 1,098,357 |
| 2024-06-21 | 24.800 | 25.430 | 24.330 | 25.070 | 24.816 | 761,040 |
| 2024-06-20 | 25.460 | 25.850 | 25.010 | 25.030 | 24.776 | 788,888 |
| 2024-06-19 | 25.590 | 26.170 | 25.480 | 25.500 | 25.241 | 1,287,797 |
| 2024-06-18 | 26.280 | 26.410 | 25.090 | 25.600 | 25.340 | 2,481,009 |
| 2024-06-17 | 26.510 | 27.330 | 26.310 | 26.500 | 26.231 | 1,611,990 |
| 2024-06-14 | 26.300 | 26.800 | 25.400 | 26.770 | 26.498 | 1,621,603 |
| 2024-06-13 | 25.140 | 26.950 | 25.020 | 26.550 | 26.280 | 1,866,192 |
| 2024-06-12 | 24.690 | 25.610 | 24.690 | 24.990 | 24.736 | 993,269 |
| 2024-06-11 | 24.550 | 25.480 | 24.350 | 25.420 | 25.162 | 1,129,462 |
| 2024-06-07 | 25.330 | 25.920 | 24.080 | 24.660 | 24.410 | 1,535,170 |
| 2024-06-06 | 25.880 | 26.370 | 25.000 | 25.150 | 24.895 | 1,212,707 |
| 2024-06-05 | 26.170 | 26.300 | 25.450 | 25.720 | 25.459 | 1,200,383 |
| 2024-06-04 | 26.460 | 26.960 | 25.960 | 26.380 | 26.112 | 1,096,206 |
| 2024-06-03 | 25.930 | 27.450 | 25.880 | 26.780 | 26.508 | 2,244,179 |
| 2024-05-31 | 25.280 | 26.350 | 25.250 | 25.900 | 25.637 | 1,177,544 |
| 2024-05-30 | 25.490 | 26.030 | 24.960 | 25.470 | 25.211 | 2,043,060 |
| 2024-05-29 | 25.800 | 26.120 | 25.410 | 25.560 | 25.301 | 1,304,058 |
| 2024-05-28 | 26.180 | 26.900 | 25.600 | 25.780 | 25.518 | 1,606,934 |
| 2024-05-27 | 28.020 | 28.190 | 25.670 | 26.920 | 26.647 | 4,252,816 |
| 2024-05-24 | 27.530 | 28.920 | 26.280 | 28.000 | 27.716 | 4,436,716 |
| 2024-05-23 | 26.710 | 28.620 | 26.500 | 28.000 | 27.716 | 4,062,835 |
| 2024-05-22 | 26.570 | 27.020 | 26.040 | 26.700 | 26.429 | 1,501,508 |
| 2024-05-21 | 27.750 | 28.480 | 26.180 | 26.580 | 26.310 | 3,049,111 |
| 2024-05-20 | 26.010 | 28.100 | 25.420 | 27.490 | 27.211 | 3,378,593 |
| 2024-05-17 | 26.000 | 26.500 | 25.450 | 26.090 | 25.825 | 2,389,815 |
| 2024-05-16 | 24.160 | 26.800 | 24.160 | 26.130 | 25.865 | 3,725,920 |
| 2024-05-15 | 23.900 | 25.400 | 23.790 | 24.350 | 24.103 | 1,998,324 |
| 2024-05-14 | 24.580 | 24.800 | 23.500 | 24.120 | 23.875 | 2,155,602 |
| 2024-05-13 | 22.190 | 24.480 | 21.870 | 24.400 | 24.152 | 4,368,441 |
| 2024-05-10 | 23.200 | 23.490 | 22.010 | 22.390 | 22.163 | 1,950,919 |
| 2024-05-09 | 23.460 | 23.680 | 23.000 | 23.220 | 22.984 | 1,767,111 |
| 2024-05-08 | 23.800 | 24.520 | 23.270 | 23.460 | 23.222 | 2,121,355 |
| 2024-05-07 | 22.660 | 24.500 | 22.540 | 23.800 | 23.558 | 3,191,157 |
| 2024-05-06 | 22.040 | 22.820 | 22.030 | 22.600 | 22.371 | 1,440,682 |
| 2024-04-30 | 22.640 | 22.870 | 21.900 | 22.010 | 21.787 | 1,574,010 |
| 2024-04-29 | 20.750 | 23.180 | 20.750 | 22.670 | 22.440 | 2,703,724 |
| 2024-04-26 | 20.030 | 22.080 | 19.900 | 21.410 | 21.193 | 2,462,251 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.3200 CNY |
| 2025-06-24 | 0.1000 CNY |
| 2024-09-18 | 0.1000 CNY |
| 2023-05-10 | 0.2500 CNY |
| 2022-06-23 | 0.2500 CNY |
| 2021-06-15 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.