Nanya New Material Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	35.480	35.910	34.310	34.940	34.794	3,038,129
2025-04-22	36.500	36.500	35.210	35.480	35.332	3,395,187
2025-04-21	32.900	35.700	32.900	35.190	35.043	3,909,121
2025-04-18	34.310	35.190	33.200	33.340	33.201	3,826,272
2025-04-17	31.060	35.000	31.060	34.900	34.754	7,212,799
2025-04-16	33.990	35.580	31.510	33.320	33.181	6,274,551
2025-04-15	33.400	34.350	32.130	32.720	32.583	4,492,087
2025-04-14	31.720	34.550	31.000	33.050	32.912	6,825,075
2025-04-11	29.060	31.950	29.060	31.080	30.950	4,716,444
2025-04-10	30.330	30.990	29.420	29.630	29.506	5,355,374
2025-04-09	26.500	30.200	25.010	29.000	28.879	6,943,253
2025-04-08	27.290	28.770	26.530	27.290	27.176	6,576,647
2025-04-07	29.980	31.960	26.520	26.520	26.409	7,374,345
2025-04-03	36.350	38.350	32.830	33.150	33.011	7,488,892
2025-04-02	34.710	38.180	34.710	37.350	37.194	5,682,551
2025-04-01	35.860	37.370	34.910	35.000	34.854	3,855,452
2025-03-31	34.960	36.580	34.370	35.750	35.600	4,592,973
2025-03-28	34.260	35.870	34.130	35.100	34.953	3,090,752
2025-03-27	33.950	36.360	33.950	34.630	34.485	4,861,864
2025-03-26	32.550	34.640	32.500	33.810	33.669	2,927,103
2025-03-25	34.990	34.990	32.590	32.810	32.673	3,662,693
2025-03-24	35.970	35.970	33.100	34.070	33.928	4,518,898
2025-03-21	35.750	36.960	34.770	35.320	35.172	6,009,287
2025-03-20	35.770	37.290	34.710	35.070	34.923	5,362,346
2025-03-19	38.010	38.030	35.120	35.550	35.401	5,600,736
2025-03-18	38.690	39.580	37.900	38.220	38.060	4,831,110
2025-03-17	41.000	41.260	37.680	38.690	38.528	6,612,935
2025-03-14	36.580	40.580	35.880	40.290	40.122	10,935,701
2025-03-13	37.640	38.910	35.440	35.690	35.541	7,464,615
2025-03-12	39.200	40.400	36.870	37.220	37.064	7,351,610
2025-03-11	36.000	39.720	35.950	38.200	38.040	6,555,471
2025-03-10	33.040	38.500	32.840	38.110	37.951	9,318,609
2025-03-07	30.000	33.390	29.600	32.420	32.284	7,517,728
2025-03-06	30.070	31.100	29.570	30.260	30.133	4,905,640
2025-03-05	29.850	30.460	29.200	30.140	30.014	4,137,038
2025-03-04	29.120	30.090	28.930	29.740	29.616	3,027,355
2025-03-03	31.480	31.500	29.160	29.410	29.287	5,014,811
2025-02-28	31.130	31.610	29.910	30.730	30.601	5,246,090
2025-02-27	33.040	33.550	29.870	31.490	31.358	9,191,196
2025-02-26	33.370	34.570	32.150	32.800	32.663	6,206,555
2025-02-25	32.010	34.830	31.120	33.370	33.230	6,887,889
2025-02-24	32.020	33.780	29.930	32.300	32.165	8,386,193
2025-02-21	31.220	34.000	30.880	32.900	32.762	9,186,269
2025-02-20	26.140	31.580	26.140	31.050	30.920	12,231,979
2025-02-19	23.700	26.500	23.700	26.320	26.210	8,023,394
2025-02-18	24.380	24.830	23.780	23.900	23.800	3,752,037
2025-02-17	22.770	24.790	22.770	24.380	24.278	5,477,569
2025-02-14	22.600	22.890	22.250	22.470	22.376	1,443,795
2025-02-13	23.560	23.580	22.600	22.610	22.515	2,057,008
2025-02-12	23.080	23.530	22.900	23.360	23.262	2,166,328
2025-02-11	23.060	23.370	22.770	23.080	22.983	2,199,079
2025-02-10	22.120	23.690	22.120	23.120	23.023	3,782,443
2025-02-07	22.470	23.190	22.260	22.510	22.416	2,211,731
2025-02-06	21.630	22.590	21.410	22.490	22.396	2,038,498
2025-02-05	22.760	22.780	21.370	21.560	21.470	2,728,364
2025-01-27	22.910	23.290	22.240	22.420	22.326	1,934,564
2025-01-24	22.500	23.400	22.340	23.160	23.063	2,110,648
2025-01-23	23.380	23.490	22.550	22.620	22.525	2,616,809
2025-01-22	22.740	24.200	22.600	23.330	23.232	2,912,650
2025-01-21	23.380	23.380	22.500	22.980	22.884	2,640,473

← NewerPage 7 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.