Nanya New Material Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	74.870	78.610	74.870	78.600	78.463	9,859,990
2026-01-14	72.610	74.200	71.410	73.290	73.162	5,943,917
2026-01-13	75.000	75.550	71.730	71.910	71.784	5,797,855
2026-01-12	75.500	76.580	73.820	74.910	74.779	5,554,324
2026-01-09	77.000	77.360	73.550	75.900	75.767	5,135,529
2026-01-08	78.910	79.990	75.000	76.070	75.937	8,038,205
2026-01-07	78.890	81.900	77.230	79.700	79.561	7,002,693
2026-01-06	77.720	79.170	76.500	78.800	78.662	7,341,110
2026-01-05	80.910	81.690	77.500	80.350	80.210	8,018,459
2025-12-31	81.830	83.400	80.350	80.860	80.719	5,512,800
2025-12-30	83.920	84.000	81.000	82.570	82.426	8,862,204
2025-12-29	84.950	88.000	79.500	83.670	83.524	15,047,355
2025-12-26	71.000	84.880	71.000	81.390	81.248	13,362,820
2025-12-25	71.150	73.350	69.440	71.650	71.525	5,967,495
2025-12-24	67.290	71.980	67.040	70.660	70.536	7,229,349
2025-12-23	65.020	69.000	65.020	67.130	67.013	6,898,286
2025-12-22	60.370	66.500	60.100	65.650	65.535	7,876,096
2025-12-19	61.300	61.300	59.700	59.770	59.666	2,898,531
2025-12-18	62.670	63.590	60.730	60.800	60.694	3,673,728
2025-12-17	61.320	63.850	60.780	63.670	63.559	4,384,555
2025-12-16	62.510	63.480	60.620	61.580	61.472	2,910,744
2025-12-15	62.720	64.010	61.850	62.500	62.391	3,607,419
2025-12-12	63.610	65.000	61.800	64.880	64.767	5,206,932
2025-12-11	67.150	67.710	63.380	63.670	63.559	5,339,834
2025-12-10	69.550	70.240	65.680	67.150	67.033	5,019,956
2025-12-09	69.800	72.700	68.800	70.500	70.377	5,935,506
2025-12-08	65.600	70.990	64.420	69.500	69.379	5,736,537
2025-12-05	65.100	66.600	63.400	65.530	65.415	3,070,267
2025-12-04	64.820	65.300	63.480	64.900	64.787	2,237,388
2025-12-03	64.640	65.800	63.330	64.870	64.757	2,922,657
2025-12-02	64.070	68.200	63.730	64.700	64.587	4,926,140
2025-12-01	66.480	66.580	62.700	65.220	65.106	5,863,748
2025-11-28	65.130	66.960	64.500	66.070	65.955	3,172,407
2025-11-27	66.260	69.850	65.050	65.440	65.326	6,591,432
2025-11-26	62.970	66.450	62.000	64.450	64.337	4,338,082
2025-11-25	62.990	66.400	62.000	62.980	62.870	5,035,386
2025-11-24	64.100	64.670	59.920	61.980	61.872	4,168,636
2025-11-21	63.000	65.490	62.020	63.180	63.070	3,375,616
2025-11-20	67.700	69.230	64.080	65.470	65.356	4,469,553
2025-11-19	66.440	68.400	64.680	66.440	66.324	4,926,699
2025-11-18	63.000	67.400	62.120	66.380	66.264	5,119,132
2025-11-17	64.100	66.480	63.500	63.800	63.688	3,102,030
2025-11-14	64.010	65.000	61.880	63.100	62.990	3,681,481
2025-11-13	65.160	67.560	64.230	65.770	65.655	3,948,116
2025-11-12	65.000	66.860	64.200	65.160	65.046	3,239,916
2025-11-11	66.390	67.490	65.020	66.050	65.935	3,298,290
2025-11-10	68.680	69.560	64.200	66.350	66.234	6,996,554
2025-11-07	72.120	72.120	68.380	69.570	69.448	5,888,213
2025-11-06	72.500	75.890	72.000	72.520	72.393	8,204,192
2025-11-05	63.000	72.670	63.000	70.670	70.546	8,814,159
2025-11-04	65.000	66.360	63.560	64.260	64.148	3,261,130
2025-11-03	67.480	67.480	63.020	64.990	64.876	6,495,361
2025-10-31	72.260	73.140	67.120	67.420	67.302	6,568,801
2025-10-30	77.000	77.700	72.020	72.360	72.234	7,698,258
2025-10-29	76.170	80.160	75.000	80.100	79.960	8,067,341
2025-10-28	71.780	77.500	71.020	74.430	74.300	7,443,772
2025-10-27	71.810	74.880	70.900	72.750	72.623	7,047,417
2025-10-24	69.720	72.000	68.240	71.380	71.255	4,536,915
2025-10-23	69.750	70.100	66.800	67.720	67.602	2,899,903
2025-10-22	69.500	72.580	68.080	70.220	70.097	3,984,196

← NewerPage 4 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.