Nanya New Material Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	42.620	42.680	40.720	40.880	39.603	890,780
2022-01-28	41.520	42.790	41.020	41.300	40.010	1,496,997
2022-01-27	44.100	44.550	41.350	41.600	40.300	1,071,779
2022-01-26	43.500	44.680	42.700	43.300	41.947	875,812
2022-01-25	44.980	45.450	43.460	44.200	42.819	1,083,431
2022-01-24	43.880	46.000	43.880	45.050	43.643	1,244,944
2022-01-21	47.940	48.000	44.630	45.110	43.701	1,422,485
2022-01-20	48.200	49.210	47.300	47.370	45.890	1,123,018
2022-01-19	49.700	49.700	47.960	48.710	47.188	1,053,865
2022-01-18	49.500	50.350	49.000	49.150	47.615	898,169
2022-01-17	47.870	49.870	47.660	49.670	48.118	1,454,918
2022-01-14	46.530	48.960	45.650	48.000	46.500	1,786,067
2022-01-13	46.930	47.410	46.300	46.650	45.193	1,240,840
2022-01-12	47.850	47.870	46.840	47.000	45.532	1,334,163
2022-01-11	47.150	48.200	46.800	47.660	46.171	1,224,587
2022-01-10	45.400	47.880	45.110	47.700	46.210	1,808,130
2022-01-07	47.650	47.650	45.350	45.400	43.982	1,578,485
2022-01-06	47.590	48.660	46.360	47.230	45.755	1,494,814
2022-01-05	49.810	50.330	46.630	47.450	45.968	2,849,830
2022-01-04	50.380	50.880	48.500	49.860	48.302	2,681,073
2021-12-31	49.100	51.650	46.800	50.410	48.835	4,236,405
2021-12-30	49.540	50.380	48.600	48.730	47.208	2,310,948
2021-12-29	49.110	49.970	48.000	49.800	48.244	1,866,945
2021-12-28	50.120	51.870	49.500	49.640	48.089	1,690,935
2021-12-27	49.020	50.990	48.380	50.560	48.981	2,705,697
2021-12-24	48.800	50.800	48.800	49.390	47.847	2,174,717
2021-12-23	49.850	50.210	48.830	49.000	47.469	1,508,609
2021-12-22	48.640	50.290	48.300	49.860	48.302	3,790,114
2021-12-21	46.770	48.950	46.310	48.750	47.227	2,622,569
2021-12-20	45.780	46.960	45.570	46.280	44.834	1,548,216
2021-12-17	46.340	48.000	45.050	46.760	45.299	2,073,268
2021-12-16	46.110	47.290	45.900	46.760	45.299	1,532,727
2021-12-15	47.560	47.900	46.030	46.110	44.670	2,162,344
2021-12-14	48.680	49.250	47.650	47.930	46.433	1,695,025
2021-12-13	47.900	49.380	47.170	48.810	47.285	2,389,843
2021-12-10	47.320	48.850	46.800	48.240	46.733	2,225,161
2021-12-09	45.880	47.840	45.150	47.300	45.822	2,668,352
2021-12-08	46.490	46.680	45.050	45.710	44.282	1,998,887
2021-12-07	45.790	46.800	43.700	45.800	44.369	3,989,649
2021-12-06	47.270	47.990	45.210	45.920	44.485	3,307,364
2021-12-03	46.460	49.390	46.000	47.340	45.861	5,568,087
2021-12-02	49.990	50.950	46.290	46.530	45.076	5,639,091
2021-12-01	47.000	49.280	46.490	48.990	47.460	4,904,363
2021-11-30	45.400	47.490	45.130	46.550	45.096	3,233,390
2021-11-29	45.150	46.150	44.770	45.740	44.311	2,953,076
2021-11-26	44.010	46.290	43.600	45.720	44.292	3,710,343
2021-11-25	43.500	44.500	42.820	44.200	42.819	3,160,712
2021-11-24	42.800	43.900	42.310	43.840	42.470	3,101,142
2021-11-23	42.030	43.290	41.740	42.830	41.492	2,796,156
2021-11-22	40.180	42.280	40.180	41.910	40.601	2,886,150
2021-11-19	39.900	40.440	39.350	40.100	38.847	2,305,043
2021-11-18	38.900	40.330	38.750	39.900	38.654	3,059,276
2021-11-17	38.060	39.170	37.940	39.080	37.859	1,776,656
2021-11-16	39.600	39.700	37.730	38.000	36.813	2,571,633
2021-11-15	39.510	40.660	39.120	39.420	38.189	3,179,036
2021-11-12	39.000	39.800	38.090	39.410	38.179	3,966,080
2021-11-11	39.240	40.240	38.570	39.390	38.159	3,014,855
2021-11-10	38.830	39.390	38.410	39.000	37.782	3,051,630
2021-11-09	38.400	39.900	38.280	39.000	37.782	3,246,828
2021-11-08	38.180	38.310	36.790	37.700	36.522	2,808,790

← NewerPage 20 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.