Nanya New Material Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	66.080	71.490	65.230	70.150	70.027	5,835,484
2025-10-20	67.490	68.880	64.880	65.850	65.735	4,665,410
2025-10-17	75.480	76.100	63.700	66.450	66.334	10,975,446
2025-10-16	82.500	82.500	76.000	76.490	76.356	5,979,992
2025-10-15	78.900	83.080	76.010	83.000	82.855	6,840,311
2025-10-14	82.360	88.600	78.760	79.090	78.952	7,253,892
2025-10-13	75.750	84.000	75.080	81.700	81.557	8,430,815
2025-10-10	78.000	82.820	77.050	78.600	78.463	5,750,796
2025-10-09	75.050	85.010	75.050	78.600	78.463	8,751,667
2025-09-30	73.800	75.700	71.100	74.500	74.370	5,623,447
2025-09-29	71.000	73.130	69.000	72.200	72.074	5,195,274
2025-09-26	74.300	75.500	70.950	71.000	70.876	4,633,266
2025-09-25	75.660	77.800	74.000	74.770	74.639	4,227,723
2025-09-24	75.580	76.990	73.110	76.780	76.646	5,455,629
2025-09-23	78.510	81.000	73.440	76.510	76.376	7,930,431
2025-09-22	77.340	78.500	74.000	77.210	77.075	6,043,004
2025-09-19	80.640	81.000	76.260	78.000	77.864	6,027,935
2025-09-18	73.050	88.000	72.280	81.070	80.928	11,554,332
2025-09-17	71.770	74.900	71.000	73.460	73.332	5,531,667
2025-09-16	70.790	74.300	70.400	71.800	71.675	5,794,651
2025-09-15	71.600	74.050	70.010	71.480	71.355	6,488,389
2025-09-12	70.660	72.700	70.000	71.990	71.864	6,985,404
2025-09-11	64.990	73.900	64.000	72.880	72.753	11,097,252
2025-09-10	61.910	65.000	61.610	63.850	63.738	7,199,015
2025-09-09	60.450	64.000	59.900	61.710	61.602	7,025,417
2025-09-08	65.980	65.980	59.660	60.450	60.344	9,058,842
2025-09-05	59.470	64.180	58.630	63.990	63.878	7,133,449
2025-09-04	65.790	67.530	57.730	58.520	58.418	9,782,251
2025-09-03	66.990	69.090	65.550	65.800	65.685	6,637,878
2025-09-02	72.670	75.640	66.300	66.990	66.873	8,644,527
2025-09-01	75.000	78.370	70.830	74.510	74.380	8,184,942
2025-08-29	72.500	75.350	69.060	74.000	73.871	9,954,721
2025-08-28	67.970	76.410	66.160	74.500	74.370	12,897,107
2025-08-27	73.000	73.340	68.000	68.680	68.560	13,057,797
2025-08-26	76.350	82.000	71.030	73.330	73.202	12,778,198
2025-08-25	72.750	79.540	71.500	76.310	76.177	13,474,187
2025-08-22	75.000	81.420	69.000	75.750	75.618	19,065,346
2025-08-21	65.610	70.400	62.280	67.870	67.751	11,788,815
2025-08-20	63.000	67.700	62.020	65.990	65.875	13,179,740
2025-08-19	64.990	69.170	59.880	66.000	65.885	19,200,122
2025-08-18	60.000	65.170	60.000	65.170	65.056	16,639,794
2025-08-15	44.810	54.310	44.800	54.310	54.215	16,089,841
2025-08-14	47.980	48.800	45.130	45.260	45.181	6,407,616
2025-08-13	44.660	48.360	44.010	47.750	47.667	9,591,532
2025-08-12	44.730	44.980	43.350	44.400	44.322	5,553,511
2025-08-11	45.000	45.900	44.840	45.180	45.101	3,817,923
2025-08-08	45.400	46.000	44.850	45.040	44.961	3,356,213
2025-08-07	47.260	48.080	45.110	45.510	45.430	6,276,890
2025-08-06	47.600	49.100	46.740	47.510	47.427	3,889,615
2025-08-05	49.400	49.790	46.550	47.600	47.517	3,952,848
2025-08-04	50.190	50.390	48.610	49.050	48.964	4,297,909
2025-08-01	47.500	51.200	46.050	50.610	50.522	8,118,594
2025-07-31	47.730	49.990	47.140	47.500	47.417	7,249,124
2025-07-30	50.250	50.500	45.630	46.760	46.678	6,475,870
2025-07-29	48.120	48.680	47.000	47.860	47.776	5,086,278
2025-07-28	42.950	49.880	42.700	48.250	48.166	11,371,140
2025-07-25	40.860	42.800	40.300	42.150	42.076	2,937,547
2025-07-24	40.940	42.210	40.540	40.890	40.819	3,367,119
2025-07-23	41.250	41.250	40.000	40.640	40.569	2,327,512
2025-07-22	40.930	42.950	40.450	41.270	41.198	4,957,165

← NewerPage 5 of 21 · 1,215 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.