Nanya New Material Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	22.870	25.120	22.320	24.750	24.499	4,234,357
2023-10-26	22.860	23.500	22.600	23.380	23.143	1,257,786
2023-10-25	23.000	23.240	22.670	23.060	22.826	1,101,764
2023-10-24	22.390	23.350	22.130	22.990	22.757	1,403,903
2023-10-23	23.020	23.080	22.160	22.370	22.143	1,211,063
2023-10-20	24.030	24.450	22.900	23.040	22.806	1,680,669
2023-10-19	23.790	24.870	23.790	24.050	23.806	1,981,081
2023-10-18	24.340	24.670	23.740	23.880	23.638	1,192,242
2023-10-17	25.080	25.100	24.290	24.520	24.271	1,434,146
2023-10-16	25.150	25.750	24.660	25.100	24.845	2,773,892
2023-10-13	23.880	25.420	23.840	25.110	24.855	3,395,562
2023-10-12	24.250	24.250	23.580	23.950	23.707	933,263
2023-10-11	23.300	24.320	23.130	24.060	23.816	1,472,154
2023-10-10	23.460	23.680	23.200	23.300	23.063	696,836
2023-10-09	23.440	23.760	23.190	23.410	23.172	1,034,304
2023-09-28	22.850	23.620	22.800	23.460	23.222	1,036,489
2023-09-27	23.240	23.370	22.800	22.820	22.588	834,428
2023-09-26	23.470	23.580	23.010	23.160	22.925	957,095
2023-09-25	23.710	24.470	23.540	23.590	23.351	1,154,385
2023-09-22	22.780	23.770	22.560	23.710	23.469	1,011,808
2023-09-21	22.540	23.020	22.540	22.890	22.658	727,021
2023-09-20	22.600	23.390	22.500	22.710	22.479	942,096
2023-09-19	23.520	23.690	22.700	23.000	22.767	1,158,443
2023-09-18	23.660	24.190	23.450	23.460	23.222	1,267,279
2023-09-15	24.540	24.560	23.690	23.910	23.667	2,109,715
2023-09-14	24.650	24.980	24.040	24.440	24.192	1,371,535
2023-09-13	25.200	25.460	24.400	24.650	24.400	1,981,666
2023-09-12	24.310	25.550	24.170	25.270	25.013	3,042,761
2023-09-11	24.660	24.870	24.240	24.370	24.123	1,257,853
2023-09-08	24.890	24.890	24.000	24.450	24.202	1,448,419
2023-09-07	25.400	25.440	24.340	24.500	24.251	1,454,835
2023-09-06	24.750	25.580	24.220	25.480	25.221	2,401,466
2023-09-05	24.430	24.840	24.180	24.400	24.152	1,576,411
2023-09-04	24.200	24.550	23.510	24.430	24.182	2,033,119
2023-09-01	24.200	24.460	23.980	24.120	23.875	1,199,472
2023-08-31	23.340	24.500	23.340	24.200	23.954	2,339,965
2023-08-30	23.160	24.050	22.960	23.800	23.558	3,276,091
2023-08-29	21.230	23.150	20.960	22.950	22.717	2,286,884
2023-08-28	22.900	22.900	21.240	21.240	21.024	1,143,877
2023-08-25	22.000	22.050	21.210	21.360	21.143	1,178,783
2023-08-24	22.480	22.480	21.840	21.900	21.678	1,131,602
2023-08-23	22.810	22.810	22.060	22.110	21.886	1,303,316
2023-08-22	22.360	22.950	21.950	22.810	22.578	1,569,770
2023-08-21	22.500	22.780	22.270	22.340	22.113	1,014,853
2023-08-18	22.890	23.480	22.560	22.560	22.331	1,169,036
2023-08-17	22.670	23.000	22.110	22.900	22.668	1,008,391
2023-08-16	22.620	22.690	22.360	22.390	22.163	883,710
2023-08-15	23.010	23.480	22.730	22.860	22.628	934,891
2023-08-14	23.000	23.270	22.320	23.030	22.796	1,661,160
2023-08-11	23.880	23.910	23.250	23.330	23.093	1,388,858
2023-08-10	23.750	23.940	23.450	23.670	23.430	1,158,272
2023-08-09	24.180	24.850	23.540	23.750	23.509	2,144,625
2023-08-08	25.150	25.510	24.300	24.370	24.123	2,536,077
2023-08-07	25.000	25.950	24.800	25.500	25.241	2,616,560
2023-08-04	24.060	25.330	23.880	25.180	24.924	2,746,055
2023-08-03	24.000	24.580	23.260	23.890	23.647	3,144,383
2023-08-02	24.110	25.560	23.830	24.780	24.528	1,764,092
2023-08-01	24.540	24.570	23.900	24.110	23.865	1,270,852
2023-07-31	24.390	25.000	24.060	24.490	24.241	976,107
2023-07-28	24.500	24.720	24.120	24.400	24.152	1,344,850

← NewerPage 13 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.