Nanya New Material Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	25.390	25.400	24.500	24.520	24.271	1,333,691
2023-07-26	26.150	26.150	25.260	25.460	25.202	1,190,714
2023-07-25	25.660	26.180	25.230	25.980	25.716	1,609,843
2023-07-24	25.000	25.550	24.720	25.210	24.954	1,100,670
2023-07-21	25.550	25.600	24.930	25.050	24.796	1,259,023
2023-07-20	26.370	26.370	25.240	25.290	25.033	1,513,007
2023-07-19	26.500	26.970	25.920	26.160	25.894	2,099,720
2023-07-18	26.620	27.490	26.370	26.590	26.320	2,054,930
2023-07-17	26.330	27.140	26.310	26.660	26.389	2,750,695
2023-07-14	25.850	27.290	25.500	26.470	26.201	3,576,645
2023-07-13	25.450	25.980	25.000	25.680	25.419	2,003,526
2023-07-12	24.850	26.440	24.520	25.200	24.944	3,123,713
2023-07-11	24.440	25.350	24.420	24.830	24.578	1,543,894
2023-07-10	25.350	25.590	24.500	24.690	24.439	1,991,705
2023-07-07	25.700	26.330	24.900	25.430	25.172	3,194,249
2023-07-06	25.050	27.000	24.140	26.000	25.736	5,625,152
2023-07-05	24.410	25.390	24.150	24.590	24.340	3,601,327
2023-07-04	23.810	24.720	23.630	24.410	24.162	2,377,125
2023-07-03	24.030	24.650	23.620	23.700	23.459	2,116,729
2023-06-30	22.790	24.130	22.790	24.030	23.786	2,353,490
2023-06-29	23.010	23.420	22.740	22.980	22.747	1,700,537
2023-06-28	23.700	23.700	22.300	23.050	22.816	2,730,048
2023-06-27	22.620	23.700	22.610	23.590	23.351	3,300,432
2023-06-26	24.310	24.620	22.500	22.620	22.390	4,973,948
2023-06-21	25.880	26.140	24.500	24.720	24.469	3,826,067
2023-06-20	26.330	26.800	25.360	25.750	25.489	8,111,899
2023-06-19	24.360	28.430	24.200	26.860	26.587	9,508,918
2023-06-16	23.030	23.950	22.890	23.790	23.549	1,968,513
2023-06-15	24.500	25.880	23.200	23.310	23.073	3,541,273
2023-06-14	23.860	24.700	23.470	24.070	23.826	1,708,434
2023-06-13	23.240	24.080	22.910	23.860	23.618	1,229,282
2023-06-12	23.110	23.960	23.080	23.410	23.172	1,202,151
2023-06-09	23.320	23.420	22.880	23.230	22.994	798,800
2023-06-08	23.730	23.890	23.200	23.360	23.123	1,000,210
2023-06-07	23.350	24.190	23.110	23.910	23.667	1,181,405
2023-06-06	24.320	24.320	23.190	23.230	22.994	1,165,803
2023-06-05	23.700	24.370	23.620	24.050	23.806	823,368
2023-06-02	23.870	24.400	23.400	24.150	23.905	1,816,751
2023-06-01	24.490	24.490	23.520	23.680	23.440	1,706,858
2023-05-31	23.810	24.620	23.700	24.490	24.241	2,461,420
2023-05-30	23.310	23.840	23.200	23.800	23.558	1,564,923
2023-05-29	22.950	23.810	22.850	23.280	23.044	1,922,155
2023-05-26	22.740	22.990	22.400	22.830	22.598	1,144,137
2023-05-25	22.030	22.610	21.910	22.510	22.281	1,203,629
2023-05-24	21.890	22.580	21.650	22.270	22.044	1,302,985
2023-05-23	22.190	22.190	21.760	21.780	21.559	1,089,488
2023-05-22	21.320	22.290	21.300	22.000	21.777	1,219,836
2023-05-19	20.900	21.870	20.890	21.640	21.420	1,765,865
2023-05-18	20.660	21.080	20.340	21.000	20.787	1,231,143
2023-05-17	19.800	20.650	19.800	20.590	20.381	1,320,667
2023-05-16	20.190	20.190	19.680	19.830	19.629	1,420,731
2023-05-15	19.840	20.140	19.540	20.060	19.856	1,171,029
2023-05-12	20.350	20.490	19.700	19.730	19.530	1,050,668
2023-05-11	19.930	20.440	19.930	20.180	19.975	1,116,760
2023-05-10	20.160	20.230	19.450	19.810	19.609	1,284,480
2023-05-09	20.540	20.540	19.910	20.140	19.688	1,334,108
2023-05-08	20.350	20.750	20.080	20.310	19.854	1,670,594
2023-05-05	21.110	21.200	20.190	20.400	19.942	1,859,902
2023-05-04	22.000	22.080	20.720	21.030	20.558	2,058,461
2023-04-28	22.050	22.500	21.880	22.100	21.604	1,473,311

← NewerPage 14 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.