Nanya New Material Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 329.08 | 335.00 | 285.45 | 286.83 | 286.83 | 8,413,809 |
| 2026-07-16 | 338.08 | 367.96 | 336.00 | 342.08 | 342.08 | 7,071,854 |
| 2026-07-15 | 364.90 | 366.00 | 338.40 | 353.00 | 353.00 | 8,996,942 |
| 2026-07-14 | 313.00 | 368.20 | 313.00 | 366.90 | 366.90 | 10,414,632 |
| 2026-07-13 | 328.00 | 342.00 | 304.99 | 309.80 | 309.80 | 7,017,517 |
| 2026-07-10 | 353.33 | 366.25 | 331.00 | 332.00 | 332.00 | 5,469,839 |
| 2026-07-09 | 325.97 | 351.96 | 325.97 | 351.23 | 351.23 | 6,825,520 |
| 2026-07-08 | 344.75 | 353.00 | 319.50 | 319.50 | 319.50 | 5,559,384 |
| 2026-07-07 | 337.61 | 348.60 | 330.00 | 338.00 | 338.00 | 5,024,779 |
| 2026-07-06 | 377.00 | 382.00 | 321.80 | 340.12 | 340.12 | 8,076,263 |
| 2026-07-03 | 349.53 | 384.53 | 332.10 | 371.22 | 371.22 | 8,129,202 |
| 2026-07-02 | 341.76 | 375.99 | 341.76 | 353.00 | 353.00 | 5,633,339 |
| 2026-07-01 | 381.69 | 400.00 | 355.00 | 360.00 | 360.00 | 7,062,390 |
| 2026-06-30 | 365.00 | 389.04 | 358.00 | 380.04 | 380.04 | 6,493,701 |
| 2026-06-29 | 407.00 | 426.00 | 358.01 | 375.00 | 375.00 | 8,982,656 |
| 2026-06-26 | 383.81 | 439.82 | 361.80 | 410.10 | 410.10 | 8,497,784 |
| 2026-06-25 | 367.00 | 385.53 | 351.03 | 379.98 | 379.98 | 6,906,173 |
| 2026-06-24 | 337.72 | 363.00 | 337.72 | 361.88 | 361.88 | 7,540,700 |
| 2026-06-23 | 371.90 | 371.90 | 331.81 | 333.00 | 333.00 | 8,161,289 |
| 2026-06-22 | 393.03 | 395.80 | 357.74 | 375.65 | 375.65 | 9,039,023 |
| 2026-06-18 | 389.87 | 399.00 | 375.00 | 397.00 | 397.00 | 7,937,409 |
| 2026-06-17 | 349.90 | 409.90 | 349.90 | 395.01 | 395.01 | 8,175,228 |
| 2026-06-16 | 330.00 | 375.00 | 330.00 | 356.44 | 356.44 | 7,803,297 |
| 2026-06-15 | 296.39 | 339.80 | 285.01 | 338.30 | 338.30 | 8,001,989 |
| 2026-06-12 | 316.00 | 342.18 | 293.66 | 297.19 | 297.19 | 8,792,799 |
| 2026-06-11 | 286.00 | 315.00 | 278.00 | 305.50 | 305.50 | 7,358,525 |
| 2026-06-10 | 285.01 | 299.00 | 278.80 | 289.90 | 289.90 | 7,728,498 |
| 2026-06-09 | 264.00 | 298.79 | 253.58 | 295.00 | 295.00 | 9,203,964 |
| 2026-06-08 | 219.94 | 263.80 | 216.00 | 253.55 | 253.55 | 8,403,638 |
| 2026-06-05 | 243.01 | 257.90 | 235.83 | 236.10 | 236.10 | 6,519,772 |
| 2026-06-04 | 220.02 | 253.55 | 220.02 | 247.00 | 247.00 | 6,355,989 |
| 2026-06-03 | 234.15 | 250.00 | 223.02 | 228.70 | 228.70 | 7,043,503 |
| 2026-06-02 | 216.55 | 242.00 | 203.66 | 238.92 | 238.92 | 7,824,561 |
| 2026-06-01 | 236.61 | 236.61 | 210.00 | 216.55 | 216.55 | 8,577,459 |
| 2026-05-29 | 234.66 | 255.00 | 226.01 | 239.00 | 239.00 | 8,818,619 |
| 2026-05-28 | 212.72 | 238.98 | 210.00 | 233.00 | 233.00 | 8,946,070 |
| 2026-05-27 | 202.50 | 219.90 | 196.60 | 216.30 | 216.30 | 10,673,464 |
| 2026-05-26 | 198.91 | 206.60 | 187.00 | 202.25 | 202.25 | 8,195,668 |
| 2026-05-25 | 208.00 | 215.44 | 192.50 | 197.30 | 197.30 | 9,895,015 |
| 2026-05-22 | 186.00 | 209.70 | 184.00 | 201.93 | 201.93 | 9,201,005 |
| 2026-05-21 | 189.97 | 200.00 | 180.18 | 183.00 | 183.00 | 5,801,205 |
| 2026-05-20 | 184.70 | 194.68 | 181.45 | 186.95 | 186.95 | 4,811,311 |
| 2026-05-19 | 181.01 | 188.48 | 175.63 | 185.50 | 185.50 | 4,574,175 |
| 2026-05-18 | 177.01 | 183.00 | 173.50 | 181.95 | 181.95 | 4,208,909 |
| 2026-05-15 | 181.00 | 189.60 | 173.44 | 181.50 | 181.50 | 7,054,247 |
| 2026-05-14 | 201.45 | 201.52 | 180.00 | 180.60 | 180.60 | 5,978,366 |
| 2026-05-13 | 188.00 | 205.44 | 185.47 | 201.50 | 201.50 | 7,459,011 |
| 2026-05-12 | 184.70 | 199.27 | 178.00 | 197.75 | 197.75 | 9,112,367 |
| 2026-05-11 | 184.00 | 188.95 | 178.88 | 187.40 | 187.40 | 5,671,050 |
| 2026-05-08 | 183.00 | 188.68 | 179.32 | 183.01 | 182.69 | 5,435,872 |
| 2026-05-07 | 188.00 | 191.00 | 181.55 | 190.00 | 189.67 | 6,254,834 |
| 2026-05-06 | 176.62 | 199.71 | 175.38 | 188.00 | 187.67 | 8,760,602 |
| 2026-04-30 | 174.60 | 180.65 | 167.00 | 174.19 | 173.89 | 6,350,339 |
| 2026-04-29 | 167.51 | 179.93 | 167.51 | 175.10 | 174.79 | 7,069,319 |
| 2026-04-28 | 178.00 | 185.97 | 172.00 | 172.75 | 172.45 | 8,087,602 |
| 2026-04-27 | 160.00 | 176.00 | 153.80 | 172.10 | 171.80 | 8,060,059 |
| 2026-04-24 | 146.16 | 162.95 | 144.01 | 160.86 | 160.58 | 9,633,537 |
| 2026-04-23 | 158.22 | 159.79 | 142.06 | 147.12 | 146.86 | 8,795,071 |
| 2026-04-22 | 150.35 | 163.06 | 148.00 | 159.94 | 159.66 | 9,293,391 |
| 2026-04-21 | 147.20 | 152.90 | 142.00 | 152.61 | 152.34 | 8,598,844 |
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.