Nanya New Material Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	150.24	151.80	146.28	148.95	148.69	6,738,578
2026-04-17	153.77	154.33	147.90	148.50	148.24	8,210,631
2026-04-16	159.00	160.80	150.95	154.35	154.08	9,070,256
2026-04-15	161.90	169.96	156.25	162.98	162.70	9,656,949
2026-04-14	145.05	165.80	142.00	159.60	159.32	9,733,028
2026-04-13	135.70	146.30	134.01	142.57	142.32	8,863,853
2026-04-10	133.00	142.28	132.00	136.95	136.71	8,408,568
2026-04-09	129.94	139.98	128.64	134.16	133.93	8,208,152
2026-04-08	130.00	134.17	123.12	130.50	130.27	11,956,826
2026-04-07	125.51	133.33	124.00	128.80	128.57	7,129,640
2026-04-03	119.10	125.95	117.58	123.26	123.04	7,276,975
2026-04-02	130.00	130.00	117.58	119.17	118.96	11,100,140
2026-04-01	135.68	135.98	128.60	133.54	133.31	6,503,171
2026-03-31	132.60	135.59	127.50	129.78	129.55	6,451,327
2026-03-30	135.62	137.60	132.50	132.72	132.49	6,604,748
2026-03-27	142.86	146.88	137.66	138.92	138.68	10,196,761
2026-03-26	151.50	162.00	147.77	148.37	148.11	7,542,190
2026-03-25	156.22	169.99	150.28	152.00	151.73	9,393,528
2026-03-24	137.20	159.62	132.00	157.00	156.73	8,547,733
2026-03-23	140.00	142.49	128.94	133.02	132.79	7,446,583
2026-03-20	137.00	155.89	135.60	146.30	146.04	7,588,155
2026-03-19	128.02	148.00	128.02	139.40	139.16	7,573,010
2026-03-18	129.83	135.99	125.00	131.53	131.30	6,985,435
2026-03-17	137.93	138.00	126.12	128.70	128.48	8,133,898
2026-03-16	129.10	140.50	122.23	139.06	138.82	8,429,689
2026-03-13	116.16	142.10	114.18	133.00	132.77	8,187,584
2026-03-12	116.82	119.50	113.78	118.42	118.21	4,811,702
2026-03-11	115.00	120.59	113.13	114.53	114.33	4,536,192
2026-03-10	112.25	119.28	111.50	115.35	115.15	4,954,791
2026-03-09	105.30	110.46	101.47	109.25	109.06	4,756,360
2026-03-06	110.00	113.80	108.00	109.95	109.76	4,052,829
2026-03-05	108.86	115.20	107.99	110.75	110.56	7,114,487
2026-03-04	106.39	110.60	105.01	107.10	106.91	5,272,551
2026-03-03	116.68	118.32	110.00	110.57	110.38	6,312,380
2026-03-02	113.00	116.65	111.00	112.90	112.70	6,436,447
2026-02-27	115.00	118.87	113.03	117.00	116.80	5,570,913
2026-02-26	113.00	123.00	109.75	120.60	120.39	8,366,941
2026-02-25	112.15	116.78	109.00	113.35	113.15	5,789,983
2026-02-24	108.22	114.29	106.72	110.70	110.51	5,686,262
2026-02-13	106.00	112.00	104.65	107.50	107.31	6,216,985
2026-02-12	105.95	107.97	103.00	105.49	105.31	6,428,135
2026-02-11	95.000	110.00	94.600	105.78	105.60	12,487,977
2026-02-10	87.780	99.450	87.500	97.000	96.830	13,225,473
2026-02-09	82.990	86.680	81.520	86.120	85.969	7,203,180
2026-02-06	77.000	82.700	75.100	81.030	80.888	6,991,817
2026-02-05	76.650	81.000	76.650	78.130	77.993	4,349,728
2026-02-04	79.480	80.000	76.390	77.830	77.694	3,801,988
2026-02-03	79.520	81.200	76.820	80.450	80.309	3,708,206
2026-02-02	80.640	82.490	78.000	78.220	78.083	3,806,914
2026-01-30	79.020	83.280	75.830	80.800	80.659	6,953,541
2026-01-29	85.810	87.880	78.680	79.600	79.461	7,771,996
2026-01-28	87.000	88.000	84.180	87.000	86.848	5,891,495
2026-01-27	82.530	88.260	81.400	88.260	88.106	6,326,551
2026-01-26	84.810	86.190	82.880	83.350	83.204	5,044,338
2026-01-23	89.690	90.640	84.650	86.150	85.999	8,302,317
2026-01-22	87.000	92.800	86.800	91.260	91.100	10,813,695
2026-01-21	74.700	84.680	74.650	83.830	83.683	8,566,179
2026-01-20	84.700	84.700	74.700	76.210	76.077	9,102,065
2026-01-19	80.580	85.680	77.660	83.350	83.204	6,397,524
2026-01-16	78.980	80.880	77.650	80.000	79.860	5,546,979

← NewerPage 3 of 5 · 242 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.