Nanya New Material Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	22.330	22.680	20.380	20.500	20.292	1,997,224
2024-01-19	22.500	22.990	22.430	22.500	22.272	977,048
2024-01-18	21.900	22.630	21.710	22.470	22.242	894,476
2024-01-17	23.370	23.460	22.500	22.570	22.341	687,147
2024-01-16	23.700	24.370	23.200	23.470	23.232	1,572,403
2024-01-15	23.290	24.470	23.210	23.930	23.687	1,781,619
2024-01-12	23.410	23.920	23.110	23.180	22.945	1,027,743
2024-01-11	23.690	23.880	23.230	23.650	23.410	678,421
2024-01-10	23.730	23.740	23.260	23.310	23.073	815,137
2024-01-09	23.470	24.460	23.350	23.870	23.628	887,868
2024-01-08	24.100	24.270	23.460	23.550	23.311	915,674
2024-01-05	24.610	24.700	24.000	24.100	23.855	701,217
2024-01-04	24.120	24.550	24.080	24.250	24.004	732,624
2024-01-03	25.080	25.200	24.130	24.140	23.895	1,018,800
2024-01-02	25.500	26.000	24.920	25.080	24.825	725,661
2023-12-29	25.060	26.080	25.060	25.760	25.498	883,998
2023-12-28	24.820	25.520	24.820	25.330	25.073	528,492
2023-12-27	24.730	25.420	24.630	25.180	24.924	730,276
2023-12-26	25.500	25.810	24.270	24.620	24.370	945,160
2023-12-25	25.410	25.810	25.310	25.670	25.409	667,878
2023-12-22	25.860	26.300	25.430	25.480	25.221	897,151
2023-12-21	25.930	26.370	25.270	26.130	25.865	941,696
2023-12-20	26.100	26.650	25.980	26.020	25.756	806,635
2023-12-19	25.920	26.300	25.610	26.030	25.766	820,316
2023-12-18	25.710	26.140	25.680	25.890	25.627	802,713
2023-12-15	25.990	26.250	25.780	25.940	25.677	610,633
2023-12-14	26.230	26.730	25.960	26.160	25.894	1,124,344
2023-12-13	26.140	26.730	25.900	26.330	26.063	1,555,527
2023-12-12	25.860	26.340	25.790	26.130	25.865	1,313,996
2023-12-11	26.570	26.570	25.730	25.890	25.627	1,729,189
2023-12-08	26.520	27.050	26.370	26.690	26.419	853,838
2023-12-07	26.280	26.810	26.150	26.330	26.063	798,860
2023-12-06	26.500	26.800	26.220	26.220	25.954	694,157
2023-12-05	27.060	27.060	26.390	26.420	26.152	882,736
2023-12-04	27.000	27.370	26.850	26.880	26.607	956,894
2023-12-01	26.750	27.280	26.750	27.150	26.874	664,655
2023-11-30	27.540	27.540	26.730	27.050	26.775	857,180
2023-11-29	27.720	28.100	27.270	27.540	27.260	732,410
2023-11-28	27.440	28.160	27.420	27.650	27.369	1,289,109
2023-11-27	27.240	27.990	26.970	27.670	27.389	971,550
2023-11-24	27.980	27.980	27.010	27.300	27.023	1,402,342
2023-11-23	27.720	28.180	27.620	28.110	27.825	1,100,695
2023-11-22	28.380	28.480	27.840	27.930	27.646	1,119,431
2023-11-21	28.820	29.000	27.700	28.050	27.765	2,050,921
2023-11-20	28.800	29.520	28.400	28.770	28.478	2,109,664
2023-11-17	28.800	29.300	28.570	28.800	28.508	1,885,869
2023-11-16	29.010	29.680	28.810	28.820	28.527	1,298,521
2023-11-15	28.800	29.660	28.660	29.340	29.042	3,229,475
2023-11-14	28.880	29.490	28.600	28.770	28.478	1,271,393
2023-11-13	29.150	29.660	28.720	28.910	28.617	1,880,227
2023-11-10	29.000	29.570	28.570	29.200	28.904	2,815,807
2023-11-09	28.500	29.800	28.230	29.350	29.052	5,218,699
2023-11-08	27.770	28.600	27.190	28.350	28.062	4,345,551
2023-11-07	27.730	27.950	27.150	27.750	27.468	3,446,661
2023-11-06	25.770	28.270	25.750	27.580	27.300	5,265,299
2023-11-03	24.750	25.700	24.750	25.380	25.122	1,171,702
2023-11-02	25.010	25.280	24.550	24.890	24.637	2,191,404
2023-11-01	25.560	26.070	24.980	25.330	25.073	2,126,883
2023-10-31	26.540	26.700	25.330	25.620	25.360	4,234,279
2023-10-30	24.790	27.010	24.590	26.710	26.439	5,961,026

← NewerPage 12 of 21 · 1,212 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.