Nanya New Material Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	40.760	41.510	39.950	40.800	40.729	3,480,646
2025-07-18	42.940	43.460	40.700	41.060	40.988	3,775,220
2025-07-17	39.950	43.160	39.770	42.940	42.865	5,558,102
2025-07-16	41.320	41.890	39.670	39.950	39.880	4,569,937
2025-07-15	40.940	43.500	40.920	41.140	41.068	4,697,809
2025-07-14	40.690	41.170	39.800	41.020	40.948	2,689,494
2025-07-11	41.470	41.990	40.360	40.990	40.918	4,019,532
2025-07-10	43.860	44.500	41.050	41.700	41.627	5,408,764
2025-07-09	44.800	45.920	43.660	44.030	43.953	2,561,926
2025-07-08	41.500	47.100	41.500	44.890	44.812	5,175,940
2025-07-07	46.000	46.200	41.840	42.980	42.905	6,128,302
2025-07-04	46.950	47.990	46.010	46.500	46.419	3,979,062
2025-07-03	43.850	46.290	43.850	46.080	45.999	3,088,574
2025-07-02	45.500	47.200	43.800	43.940	43.863	4,303,609
2025-07-01	44.500	46.360	43.870	46.010	45.930	4,235,199
2025-06-30	43.990	47.080	43.300	44.800	44.722	5,915,442
2025-06-27	43.630	45.110	42.300	44.550	44.472	4,690,569
2025-06-26	43.000	44.980	41.540	43.570	43.494	5,528,553
2025-06-25	41.340	43.760	41.130	42.070	41.996	4,216,983
2025-06-24	40.710	41.800	40.230	41.240	41.168	3,477,629
2025-06-23	38.160	41.500	37.800	41.000	40.829	7,033,896
2025-06-20	38.320	40.190	37.360	38.760	38.598	3,640,384
2025-06-19	39.490	40.670	38.870	39.160	38.996	3,180,014
2025-06-18	38.160	39.880	37.510	39.490	39.325	3,627,981
2025-06-17	39.830	40.090	37.660	38.180	38.020	3,757,639
2025-06-16	40.740	41.270	39.200	39.850	39.683	3,071,015
2025-06-13	41.990	42.290	40.010	40.310	40.141	2,735,401
2025-06-12	39.860	42.690	39.070	41.510	41.336	5,052,387
2025-06-11	40.420	40.960	39.280	39.460	39.295	2,687,196
2025-06-10	40.000	40.800	39.290	40.410	40.241	3,933,513
2025-06-09	39.310	40.100	38.800	39.730	39.564	3,943,539
2025-06-06	39.730	40.340	38.980	39.620	39.454	4,402,286
2025-06-05	36.620	40.590	35.910	39.920	39.753	7,367,921
2025-06-04	34.160	37.290	34.160	36.380	36.228	4,714,354
2025-06-03	34.500	35.000	33.880	34.150	34.007	2,012,973
2025-05-30	33.510	34.760	32.900	34.420	34.276	3,772,290
2025-05-29	33.830	34.310	33.330	33.510	33.370	2,004,166
2025-05-28	33.840	34.100	33.200	33.660	33.519	1,252,930
2025-05-27	34.700	34.700	33.090	33.570	33.430	1,971,840
2025-05-26	34.730	35.660	34.100	34.450	34.306	3,213,126
2025-05-23	35.120	35.230	34.030	34.230	34.087	2,979,523
2025-05-22	34.990	36.780	34.990	35.640	35.491	2,449,044
2025-05-21	36.940	37.280	34.740	35.700	35.551	3,226,063
2025-05-20	35.270	37.570	34.890	36.940	36.786	3,946,920
2025-05-19	34.910	36.000	34.200	35.120	34.973	2,771,787
2025-05-16	34.090	36.300	33.900	35.260	35.113	3,807,382
2025-05-15	34.670	34.910	33.990	33.990	33.848	2,153,479
2025-05-14	36.800	36.820	33.900	34.670	34.525	5,067,263
2025-05-13	36.400	37.450	35.750	36.310	36.158	2,682,939
2025-05-12	36.500	36.900	35.600	36.080	35.929	2,237,904
2025-05-09	36.280	37.090	35.600	36.320	36.168	3,877,193
2025-05-08	38.230	38.980	36.280	36.280	36.128	4,472,570
2025-05-07	37.810	39.000	37.580	38.500	38.339	3,709,584
2025-05-06	38.110	39.240	37.430	37.810	37.652	4,144,576
2025-04-30	37.000	37.900	36.320	37.360	37.204	2,589,085
2025-04-29	36.790	38.400	36.520	36.800	36.646	3,736,822
2025-04-28	35.320	38.000	35.030	37.040	36.885	4,742,537
2025-04-25	34.500	36.840	34.290	36.310	36.158	5,212,527
2025-04-24	35.300	35.350	33.550	34.630	34.485	2,680,331
2025-04-23	35.480	35.910	34.310	34.940	34.794	3,038,129

← NewerPage 6 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.