Nanya New Material Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	22.280	22.610	21.750	21.890	21.399	1,501,072
2023-04-26	22.730	23.240	21.800	21.930	21.438	2,865,847
2023-04-25	24.100	24.100	22.160	22.500	21.995	3,237,704
2023-04-24	24.980	25.230	23.660	23.960	23.422	2,721,758
2023-04-21	28.000	28.000	24.800	24.800	24.244	3,953,154
2023-04-20	26.990	28.350	26.840	28.100	27.469	2,600,444
2023-04-19	26.000	28.690	26.000	27.120	26.511	3,854,680
2023-04-18	26.510	26.600	25.360	25.950	25.368	2,099,010
2023-04-17	27.160	27.790	26.410	26.450	25.856	2,569,071
2023-04-14	27.250	27.890	26.380	27.370	26.756	1,941,593
2023-04-13	28.300	28.370	26.680	26.900	26.296	2,740,914
2023-04-12	28.180	28.880	27.650	28.320	27.685	1,748,569
2023-04-11	28.600	28.600	27.440	27.860	27.235	1,838,456
2023-04-10	29.200	29.780	28.000	28.260	27.626	3,149,955
2023-04-07	29.670	29.980	28.690	28.940	28.291	2,771,887
2023-04-06	27.710	30.800	27.060	29.670	29.004	5,317,056
2023-04-04	27.380	27.770	26.980	27.440	26.824	1,869,754
2023-04-03	26.540	27.930	26.200	27.680	27.059	2,491,858
2023-03-31	26.500	26.780	26.120	26.490	25.896	1,013,079
2023-03-30	26.980	27.090	26.130	26.610	26.013	1,340,496
2023-03-29	26.920	27.140	26.130	26.620	26.023	1,526,730
2023-03-28	27.400	27.640	26.610	26.630	26.032	2,265,165
2023-03-27	28.040	28.270	27.270	27.680	27.059	2,320,819
2023-03-24	28.500	29.500	27.920	27.990	27.362	4,008,971
2023-03-23	27.190	28.900	26.930	28.450	27.812	5,862,637
2023-03-22	24.720	27.900	24.100	27.310	26.697	6,007,313
2023-03-21	24.990	25.090	24.260	24.580	24.028	1,458,938
2023-03-20	25.260	25.500	24.160	24.990	24.429	1,921,418
2023-03-17	25.240	25.960	25.070	25.470	24.898	787,677
2023-03-16	25.630	26.060	25.200	25.310	24.742	486,924
2023-03-15	25.260	26.650	24.840	25.880	25.299	1,192,633
2023-03-14	25.050	25.160	24.450	24.920	24.361	554,347
2023-03-13	25.400	25.400	24.620	25.050	24.488	536,684
2023-03-10	25.690	26.070	25.040	25.190	24.625	603,770
2023-03-09	25.380	26.150	25.070	25.750	25.172	890,593
2023-03-08	24.450	25.240	24.450	25.190	24.625	562,850
2023-03-07	25.790	25.850	24.510	24.540	23.989	1,094,689
2023-03-06	26.230	26.690	25.350	25.610	25.035	1,005,835
2023-03-03	25.990	26.540	25.400	25.830	25.250	1,113,686
2023-03-02	26.690	27.930	25.620	25.620	25.045	1,505,029
2023-03-01	26.310	27.400	26.310	27.300	26.687	946,143
2023-02-28	26.130	26.770	25.600	26.310	25.720	873,338
2023-02-27	26.440	26.500	25.500	25.690	25.114	747,724
2023-02-24	26.790	27.110	26.210	26.480	25.886	680,350
2023-02-23	27.240	27.490	26.600	26.720	26.120	821,293
2023-02-22	28.000	28.000	27.100	27.210	26.599	789,490
2023-02-21	28.990	29.190	27.650	27.790	27.166	1,797,483
2023-02-20	27.140	29.180	26.700	29.120	28.467	2,683,669
2023-02-17	27.880	27.880	26.760	27.240	26.629	1,092,742
2023-02-16	28.280	28.680	27.030	27.510	26.893	1,949,262
2023-02-15	28.130	28.400	27.510	28.360	27.724	1,413,422
2023-02-14	27.780	28.450	27.340	28.140	27.509	1,841,570
2023-02-13	27.010	28.030	26.800	27.890	27.264	1,777,086
2023-02-10	26.290	28.160	26.290	27.100	26.492	2,760,506
2023-02-09	26.020	26.800	25.760	26.530	25.935	1,867,932
2023-02-08	25.000	26.820	24.910	26.020	25.436	3,197,563
2023-02-07	24.310	24.900	24.200	24.840	24.283	728,828
2023-02-06	24.380	25.300	24.110	24.300	23.755	1,117,237
2023-02-03	24.120	24.980	23.930	24.480	23.931	1,032,583
2023-02-02	24.290	25.200	24.110	24.350	23.804	1,199,777

← NewerPage 15 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.