Nanya New Material Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	23.140	24.780	23.030	24.400	23.853	2,043,579
2023-01-31	23.570	23.570	22.910	22.960	22.445	869,799
2023-01-30	23.210	23.890	23.070	23.490	22.963	1,070,742
2023-01-20	23.700	23.970	23.050	23.150	22.631	888,709
2023-01-19	22.430	24.080	22.080	23.710	23.178	1,838,783
2023-01-18	22.100	23.000	21.820	22.300	21.800	1,231,949
2023-01-17	21.180	22.420	20.850	21.820	21.330	1,299,637
2023-01-16	20.520	21.320	20.520	21.170	20.695	813,224
2023-01-13	21.140	21.210	20.430	20.630	20.167	879,151
2023-01-12	21.000	21.290	20.740	21.130	20.656	625,898
2023-01-11	21.790	22.040	20.900	20.900	20.431	720,508
2023-01-10	21.480	22.000	21.460	21.560	21.076	370,456
2023-01-09	22.030	22.400	21.400	21.490	21.008	736,611
2023-01-06	21.750	22.530	21.650	21.930	21.438	793,766
2023-01-05	21.870	21.900	21.450	21.800	21.311	299,674
2023-01-04	21.520	22.440	21.460	21.740	21.252	484,121
2023-01-03	21.170	21.930	20.960	21.870	21.379	556,915
2022-12-30	20.850	21.330	20.850	21.070	20.597	456,590
2022-12-29	21.080	21.390	20.850	20.850	20.382	476,996
2022-12-28	21.680	21.780	21.080	21.400	20.920	885,581
2022-12-27	22.700	22.700	21.210	21.810	21.321	1,003,281
2022-12-26	22.140	22.490	21.750	22.300	21.800	568,397
2022-12-23	22.760	22.780	20.900	21.730	21.242	1,958,817
2022-12-22	23.500	23.500	22.570	22.790	22.279	844,357
2022-12-21	23.510	24.270	22.550	23.350	22.826	1,174,766
2022-12-20	23.790	24.400	23.450	23.620	23.090	759,679
2022-12-19	25.010	25.250	23.700	23.970	23.432	1,165,072
2022-12-16	25.480	26.200	24.690	24.930	24.371	2,196,516
2022-12-15	24.470	25.770	23.830	25.490	24.918	2,651,202
2022-12-14	23.260	24.790	23.260	24.100	23.559	2,218,240
2022-12-13	23.490	23.690	23.000	23.000	22.484	833,651
2022-12-12	23.500	23.630	22.720	23.400	22.875	711,776
2022-12-09	23.200	23.280	22.780	23.210	22.689	517,335
2022-12-08	23.100	23.100	22.630	22.870	22.357	615,161
2022-12-07	23.790	23.790	22.880	23.100	22.582	827,077
2022-12-06	22.900	23.810	22.900	23.160	22.640	1,598,058
2022-12-05	22.290	22.980	21.980	22.940	22.425	1,101,381
2022-12-02	22.200	22.570	22.050	22.270	21.770	825,673
2022-12-01	22.350	23.000	22.110	22.270	21.770	892,817
2022-11-30	22.550	22.630	21.930	22.010	21.516	892,597
2022-11-29	21.850	22.770	21.550	22.550	22.044	1,167,385
2022-11-28	21.780	22.160	21.620	21.650	21.164	778,754
2022-11-25	23.180	23.180	22.130	22.190	21.692	646,083
2022-11-24	22.610	23.170	22.570	22.710	22.200	723,311
2022-11-23	23.200	23.370	22.000	22.830	22.318	1,441,902
2022-11-22	23.550	24.250	23.020	23.200	22.679	1,120,348
2022-11-21	23.730	23.970	23.110	23.780	23.246	1,356,935
2022-11-18	24.410	24.530	23.660	23.730	23.198	1,479,470
2022-11-17	24.330	24.460	23.420	24.330	23.784	1,774,670
2022-11-16	24.510	24.610	23.680	23.870	23.334	2,150,496
2022-11-15	22.920	24.650	22.810	24.630	24.077	4,973,131
2022-11-14	21.500	24.200	21.150	22.870	22.357	5,756,243
2022-11-11	20.410	21.450	20.410	21.150	20.675	2,070,075
2022-11-10	20.710	20.790	20.100	20.190	19.737	698,798
2022-11-09	20.880	20.880	20.510	20.720	20.255	512,393
2022-11-08	21.280	21.660	20.580	20.850	20.382	823,921
2022-11-07	20.980	21.490	20.670	21.250	20.773	1,293,763
2022-11-04	21.120	21.160	20.560	20.860	20.392	952,660
2022-11-03	20.350	20.960	20.120	20.670	20.206	853,559
2022-11-02	19.970	20.680	19.580	20.550	20.089	1,458,875

← NewerPage 16 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.