Nanya New Material Technology Co Ltd historical data

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

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

← NewerPage 2 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.