Nanya New Material Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	27.630	28.170	27.290	28.080	27.450	1,654,165
2022-07-29	28.770	28.980	27.700	27.820	27.196	1,783,093
2022-07-28	26.960	28.850	26.960	28.600	27.958	3,312,849
2022-07-27	26.220	26.940	26.030	26.780	26.179	975,653
2022-07-26	26.340	26.630	25.780	26.390	25.798	662,585
2022-07-25	27.170	27.470	26.180	26.440	25.847	1,184,383
2022-07-22	27.070	27.220	26.400	27.000	26.394	1,597,944
2022-07-21	26.610	27.360	26.540	26.830	26.228	1,512,718
2022-07-20	26.780	27.090	26.480	26.720	26.120	939,390
2022-07-19	27.380	27.580	26.450	26.840	26.238	1,638,452
2022-07-18	25.950	27.980	25.950	27.350	26.736	2,139,270
2022-07-15	25.630	26.200	25.210	25.890	25.309	855,896
2022-07-14	24.830	26.210	24.780	25.630	25.055	935,273
2022-07-13	25.020	25.240	24.650	24.950	24.390	604,512
2022-07-12	25.200	25.590	24.840	24.890	24.332	777,439
2022-07-11	26.250	26.300	25.520	25.710	25.133	784,057
2022-07-08	26.030	26.950	26.030	26.300	25.710	860,827
2022-07-07	26.190	26.350	25.770	26.190	25.602	674,315
2022-07-06	25.870	26.480	25.660	26.100	25.514	975,780
2022-07-05	26.470	26.960	25.630	25.970	25.387	1,587,517
2022-07-04	27.700	27.880	26.440	26.590	25.993	2,247,031
2022-07-01	28.290	28.850	27.610	27.740	27.118	1,041,006
2022-06-30	28.230	28.900	28.120	28.330	27.694	938,975
2022-06-29	29.440	29.630	28.220	28.220	27.587	1,141,160
2022-06-28	28.910	29.610	28.610	29.440	28.779	934,382
2022-06-27	30.000	30.280	29.070	29.200	28.545	653,316
2022-06-24	28.760	29.890	28.650	29.570	28.906	1,046,768
2022-06-23	27.930	28.800	27.500	28.760	28.115	1,131,170
2022-06-22	28.700	29.090	27.600	27.770	26.902	917,652
2022-06-21	29.100	29.160	28.380	28.730	27.832	747,603
2022-06-20	29.450	29.880	28.930	29.290	28.375	793,985
2022-06-17	29.000	29.750	28.680	29.180	28.268	710,370
2022-06-16	28.690	29.880	28.660	29.350	28.433	764,722
2022-06-15	29.190	29.780	28.840	28.980	28.075	866,751
2022-06-14	28.900	29.000	28.070	28.900	27.997	893,882
2022-06-13	29.010	29.960	28.960	29.130	28.220	732,252
2022-06-10	29.160	29.900	28.650	29.510	28.588	1,196,692
2022-06-09	29.800	29.810	28.880	29.090	28.181	886,800
2022-06-08	30.650	30.950	29.300	30.100	29.160	1,437,565
2022-06-07	32.310	32.500	30.540	30.700	29.741	1,496,360
2022-06-06	31.550	32.760	31.330	32.300	31.291	1,120,528
2022-06-02	29.980	31.750	29.770	31.460	30.477	1,199,494
2022-06-01	30.180	30.580	29.520	29.900	28.966	816,485
2022-05-31	29.780	30.440	29.260	30.150	29.208	1,028,146
2022-05-30	28.710	29.900	28.330	29.600	28.675	881,890
2022-05-27	28.630	28.850	28.180	28.270	27.387	598,383
2022-05-26	28.880	29.000	27.550	28.450	27.561	927,733
2022-05-25	28.960	29.050	28.460	28.810	27.910	595,512
2022-05-24	29.630	30.050	28.550	28.550	27.658	2,167,158
2022-05-23	29.610	29.610	28.520	29.010	28.104	1,234,633
2022-05-20	29.070	29.580	28.990	29.330	28.414	1,283,448
2022-05-19	27.960	29.390	27.960	29.150	28.239	1,796,943
2022-05-18	26.350	29.790	26.350	28.280	27.397	2,915,927
2022-05-17	25.440	26.580	25.310	26.350	25.527	951,674
2022-05-16	26.000	27.080	25.420	25.570	24.771	2,065,153
2022-05-13	25.680	25.800	24.880	25.140	24.355	727,767
2022-05-12	25.180	25.590	24.910	25.200	24.413	685,292
2022-05-11	24.940	26.450	24.940	25.330	24.539	1,699,856
2022-05-10	24.060	25.180	23.450	24.810	24.035	1,066,918
2022-05-09	23.680	24.580	23.680	24.060	23.308	421,658

← NewerPage 18 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.