Nanya New Material Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	19.500	20.210	19.260	20.050	19.846	1,229,501
2024-04-24	18.090	19.600	18.090	19.500	19.302	1,449,549
2024-04-23	17.840	18.520	17.840	18.260	18.075	603,061
2024-04-22	17.800	18.280	17.170	17.990	17.807	812,562
2024-04-19	18.570	18.670	17.650	17.900	17.718	1,042,016
2024-04-18	18.990	18.990	18.350	18.680	18.490	578,275
2024-04-17	17.950	18.840	17.950	18.750	18.560	755,224
2024-04-16	18.640	18.690	17.030	17.820	17.639	1,417,946
2024-04-15	19.550	19.850	18.530	18.750	18.560	1,458,203
2024-04-12	19.660	20.150	19.410	19.600	19.401	982,212
2024-04-11	19.860	20.160	19.190	19.560	19.361	1,109,897
2024-04-10	20.300	20.300	19.530	20.100	19.896	1,100,918
2024-04-09	19.830	20.480	19.730	20.300	20.094	760,681
2024-04-08	20.550	20.650	19.920	20.000	19.797	1,153,732
2024-04-03	21.380	21.380	20.100	20.690	20.480	1,533,011
2024-04-02	21.600	21.720	21.000	21.210	20.995	1,097,467
2024-04-01	20.690	21.700	20.680	21.510	21.292	1,057,445
2024-03-29	21.060	21.250	20.530	21.250	21.034	375,130
2024-03-28	20.720	21.750	20.210	21.110	20.896	1,231,631
2024-03-27	21.110	21.930	20.390	20.760	20.549	1,892,166
2024-03-26	21.220	21.550	20.400	20.810	20.599	1,379,997
2024-03-25	22.380	22.500	21.010	21.160	20.945	1,435,567
2024-03-22	22.550	22.970	21.970	22.280	22.054	1,799,115
2024-03-21	24.500	24.500	22.580	22.890	22.658	3,273,587
2024-03-20	22.260	26.510	22.210	24.500	24.251	5,335,994
2024-03-19	21.880	22.200	21.360	22.090	21.866	1,592,047
2024-03-18	21.080	22.580	21.080	22.100	21.876	3,586,301
2024-03-15	20.840	21.300	20.110	21.050	20.836	2,297,171
2024-03-14	21.480	21.490	20.390	20.790	20.579	2,072,053
2024-03-13	19.310	21.980	19.250	21.110	20.896	3,763,273
2024-03-12	19.270	19.590	19.200	19.450	19.253	1,235,210
2024-03-11	19.350	19.450	18.860	19.270	19.074	1,220,569
2024-03-08	18.500	19.680	18.500	19.500	19.302	2,094,889
2024-03-07	17.930	18.950	17.930	18.710	18.520	2,496,546
2024-03-06	17.870	18.470	17.700	18.120	17.936	907,840
2024-03-05	18.570	18.770	17.980	18.110	17.926	1,722,633
2024-03-04	18.330	18.870	18.330	18.530	18.342	2,059,532
2024-03-01	18.500	18.690	18.010	18.450	18.263	2,067,405
2024-02-29	17.650	19.030	17.450	18.430	18.243	2,868,090
2024-02-28	19.050	19.510	17.600	17.710	17.530	3,078,206
2024-02-27	18.000	19.270	17.660	19.070	18.876	2,682,768
2024-02-26	17.800	18.620	17.500	17.980	17.797	2,288,445
2024-02-23	17.800	18.050	17.200	17.810	17.629	2,543,219
2024-02-22	16.230	17.390	16.230	17.390	17.213	2,212,419
2024-02-21	15.510	17.050	15.450	16.250	16.085	2,323,901
2024-02-20	15.400	15.820	14.850	15.500	15.343	1,562,158
2024-02-19	13.920	15.590	13.920	15.440	15.283	3,449,984
2024-02-08	11.460	13.850	11.410	13.790	13.650	4,055,967
2024-02-07	12.500	12.760	11.670	11.750	11.631	4,089,998
2024-02-06	12.880	13.250	11.410	12.650	12.522	4,367,126
2024-02-05	14.600	14.970	12.360	13.010	12.878	3,504,400
2024-02-02	16.330	16.490	14.320	14.990	14.838	2,498,932
2024-02-01	16.660	16.820	15.640	16.160	15.996	2,738,966
2024-01-31	17.990	17.990	16.300	16.320	16.154	2,339,067
2024-01-30	17.970	18.190	17.500	17.500	17.322	1,977,672
2024-01-29	18.620	19.010	18.020	18.200	18.015	2,298,625
2024-01-26	19.770	20.200	18.780	18.870	18.678	2,484,156
2024-01-25	19.860	20.310	19.300	19.880	19.678	3,129,391
2024-01-24	20.180	20.220	18.350	19.250	19.055	4,046,010
2024-01-23	20.570	20.970	19.710	20.100	19.896	2,050,844

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.