Nanya New Material Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	19.360	19.460	18.910	19.420	18.984	857,802
2022-10-31	18.680	19.510	18.460	19.190	18.759	1,005,108
2022-10-28	19.670	20.020	18.590	18.650	18.232	1,596,902
2022-10-27	21.000	21.200	19.650	19.680	19.238	3,003,198
2022-10-26	21.050	22.020	20.740	21.600	21.115	866,198
2022-10-25	21.110	21.560	20.600	20.840	20.372	566,277
2022-10-24	21.790	22.280	21.280	21.340	20.861	649,002
2022-10-21	21.330	21.980	21.040	21.840	21.350	943,161
2022-10-20	21.450	22.070	20.940	21.650	21.164	1,166,908
2022-10-19	21.400	21.950	21.300	21.400	20.920	885,413
2022-10-18	21.120	21.870	20.780	21.660	21.174	1,356,229
2022-10-17	20.310	21.310	20.280	21.120	20.646	1,066,300
2022-10-14	20.330	20.500	19.950	20.410	19.952	920,875
2022-10-13	19.380	20.390	19.270	20.030	19.581	1,407,028
2022-10-12	18.200	19.440	18.200	19.370	18.935	1,207,897
2022-10-11	18.760	19.060	18.330	18.330	17.919	938,037
2022-10-10	19.550	19.550	18.770	18.800	18.378	594,951
2022-09-30	19.750	20.050	19.390	19.390	18.955	795,752
2022-09-29	20.100	20.280	19.460	19.580	19.141	593,190
2022-09-28	20.390	20.480	19.700	19.700	19.258	620,409
2022-09-27	19.770	20.400	19.770	20.350	19.893	683,302
2022-09-26	20.160	20.180	19.630	19.820	19.375	1,067,650
2022-09-23	21.100	21.150	20.010	20.160	19.708	1,205,075
2022-09-22	20.970	21.360	20.810	20.870	20.402	529,398
2022-09-21	21.180	21.200	20.480	21.100	20.627	595,047
2022-09-20	20.960	21.350	20.840	21.050	20.578	614,531
2022-09-19	21.730	21.740	20.680	20.900	20.431	821,689
2022-09-16	21.600	21.840	21.420	21.480	20.998	783,148
2022-09-15	22.500	22.530	21.400	21.680	21.194	1,696,907
2022-09-14	22.600	22.710	22.380	22.520	22.015	959,031
2022-09-13	22.800	23.150	22.670	22.810	22.298	658,379
2022-09-09	22.920	22.970	22.360	22.800	22.288	954,748
2022-09-08	23.100	23.360	22.730	22.810	22.298	926,529
2022-09-07	22.700	23.390	22.700	23.200	22.679	1,405,803
2022-09-06	22.800	22.870	22.450	22.820	22.308	929,715
2022-09-05	23.280	23.280	22.460	22.620	22.112	1,152,526
2022-09-02	22.730	23.220	22.610	23.050	22.533	901,948
2022-09-01	23.240	23.600	22.510	22.550	22.044	1,683,049
2022-08-31	23.940	23.940	23.010	23.080	22.562	1,070,214
2022-08-30	23.870	24.300	23.510	23.850	23.315	1,240,016
2022-08-29	22.990	24.150	22.800	23.870	23.334	1,476,240
2022-08-26	24.510	24.780	23.360	23.360	22.836	2,256,742
2022-08-25	25.500	25.850	24.050	24.320	23.774	2,557,201
2022-08-24	27.080	27.180	25.390	25.420	24.850	2,547,602
2022-08-23	27.710	27.900	27.020	27.080	26.472	1,816,282
2022-08-22	27.900	28.180	27.350	27.610	26.990	1,834,000
2022-08-19	29.720	30.200	27.990	28.020	27.391	3,657,146
2022-08-18	29.000	29.800	28.580	29.720	29.053	3,218,632
2022-08-17	28.790	29.180	28.350	29.000	28.349	1,994,815
2022-08-16	29.000	29.840	28.660	28.880	28.232	2,714,392
2022-08-15	29.620	29.890	28.900	29.040	28.388	3,177,579
2022-08-12	31.250	31.580	29.780	29.910	29.239	4,443,897
2022-08-11	30.940	32.110	30.310	31.480	30.774	5,193,442
2022-08-10	28.980	31.440	28.620	30.800	30.109	6,711,977
2022-08-09	29.050	29.360	27.910	29.150	28.496	4,953,865
2022-08-08	28.010	28.750	27.790	28.650	28.007	4,421,232
2022-08-05	27.100	28.250	26.560	27.910	27.284	4,482,176
2022-08-04	27.520	28.350	27.280	28.150	27.518	1,784,826
2022-08-03	27.360	28.160	26.910	27.430	26.815	1,810,387
2022-08-02	28.130	28.150	26.680	26.980	26.375	2,438,811

← NewerPage 17 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.