Nanya New Material Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	23.550	24.550	23.170	24.090	23.337	815,331
2022-05-05	24.190	24.570	23.750	24.150	23.396	852,695
2022-04-29	22.930	24.420	22.930	24.420	23.657	864,794
2022-04-28	23.460	23.680	22.680	22.930	22.214	578,781
2022-04-27	21.520	23.700	21.520	23.460	22.727	1,000,777
2022-04-26	23.410	23.720	22.050	22.250	21.555	1,202,440
2022-04-25	25.050	25.050	23.080	23.100	22.378	1,291,086
2022-04-22	25.680	26.290	25.100	25.270	24.481	638,550
2022-04-21	26.880	27.170	26.060	26.100	25.285	510,090
2022-04-20	27.840	28.510	26.630	27.040	26.195	839,110
2022-04-19	28.380	28.560	27.680	27.840	26.970	576,877
2022-04-18	27.000	29.000	27.000	28.380	27.493	895,201
2022-04-15	29.180	29.930	27.660	28.070	27.193	2,128,766
2022-04-14	30.180	30.600	29.810	30.200	29.257	450,142
2022-04-13	30.380	30.860	29.680	29.950	29.014	340,412
2022-04-12	30.310	30.430	29.020	30.360	29.412	732,629
2022-04-11	32.090	32.090	29.810	29.970	29.034	1,169,376
2022-04-08	32.270	32.310	31.500	32.090	31.088	517,642
2022-04-07	33.090	33.500	32.130	32.250	31.243	559,000
2022-04-06	33.330	33.510	32.700	33.010	31.979	554,098
2022-04-01	33.970	33.970	33.090	33.630	32.579	571,584
2022-03-31	33.800	34.420	33.520	33.600	32.550	939,782
2022-03-30	31.760	34.300	31.500	34.300	33.228	1,784,906
2022-03-29	32.510	32.600	31.500	31.640	30.652	783,436
2022-03-28	31.750	32.700	31.220	32.200	31.194	827,350
2022-03-25	33.000	33.000	31.720	31.750	30.758	834,673
2022-03-24	33.490	33.490	31.930	32.540	31.523	1,218,595
2022-03-23	33.550	33.980	33.030	33.480	32.434	927,182
2022-03-22	34.030	34.680	33.380	33.630	32.579	726,412
2022-03-21	34.890	35.200	33.880	34.090	33.025	1,115,841
2022-03-18	34.880	35.150	34.410	34.850	33.761	547,770
2022-03-17	33.540	35.670	33.540	35.020	33.926	1,582,008
2022-03-16	32.700	34.100	31.510	33.540	32.492	1,253,123
2022-03-15	33.330	33.340	32.200	32.240	31.233	1,048,406
2022-03-14	34.890	35.600	33.400	33.690	32.638	1,050,995
2022-03-11	35.300	35.310	34.000	34.990	33.897	1,030,538
2022-03-10	36.280	36.500	35.350	35.470	34.362	799,695
2022-03-09	35.700	36.100	34.400	35.480	34.372	827,629
2022-03-08	37.370	37.860	35.370	35.670	34.556	1,487,509
2022-03-07	38.720	38.980	37.200	37.380	36.212	914,690
2022-03-04	39.500	39.880	39.110	39.330	38.101	640,606
2022-03-03	40.760	41.200	39.390	39.730	38.489	1,215,088
2022-03-02	40.530	41.090	40.340	40.760	39.487	683,290
2022-03-01	40.500	41.350	39.900	40.650	39.380	1,089,339
2022-02-28	40.740	40.820	39.710	40.180	38.925	860,349
2022-02-25	39.500	41.650	39.500	40.740	39.467	1,249,769
2022-02-24	40.760	40.960	38.670	39.210	37.985	1,595,574
2022-02-23	40.150	41.080	39.150	40.730	39.458	944,111
2022-02-22	40.190	40.200	39.050	39.750	38.508	965,081
2022-02-21	39.030	39.930	38.880	39.900	38.654	502,956
2022-02-18	39.270	39.670	39.010	39.420	38.189	593,242
2022-02-17	39.790	40.640	39.280	39.680	38.440	655,638
2022-02-16	40.100	40.220	39.420	39.590	38.353	498,747
2022-02-15	38.560	40.280	38.560	39.910	38.663	707,561
2022-02-14	38.510	40.000	37.500	38.910	37.694	705,978
2022-02-11	39.080	39.860	38.250	38.600	37.394	1,294,265
2022-02-10	40.500	40.760	39.180	39.470	38.237	1,028,744
2022-02-09	40.260	41.180	38.140	40.760	39.487	1,876,843
2022-02-08	40.880	41.480	39.390	39.990	38.741	1,011,844
2022-02-07	42.620	42.680	40.720	40.880	39.603	890,780

← NewerPage 19 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.