Nanya New Material Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	23.100	23.890	22.700	23.350	23.252	3,377,274
2025-01-17	22.700	23.500	22.690	22.970	22.874	2,528,071
2025-01-16	22.000	23.420	21.990	22.980	22.884	3,773,101
2025-01-15	21.970	22.520	21.810	22.210	22.117	2,408,617
2025-01-14	20.500	22.210	20.430	22.120	22.028	3,797,231
2025-01-13	20.130	21.100	19.350	20.630	20.544	2,931,799
2025-01-10	20.490	21.270	20.150	20.560	20.474	2,761,640
2025-01-09	19.070	21.680	19.020	20.490	20.404	3,773,533
2025-01-08	19.780	19.780	18.510	19.110	19.030	1,652,878
2025-01-07	19.270	19.740	19.000	19.660	19.578	1,265,435
2025-01-06	19.090	19.380	18.520	19.170	19.090	1,318,637
2025-01-03	20.150	20.150	19.080	19.180	19.100	1,993,303
2025-01-02	21.470	21.470	19.810	19.970	19.887	2,327,288
2024-12-31	22.210	22.490	21.190	21.260	21.171	2,426,391
2024-12-30	21.190	22.490	20.760	22.260	22.167	3,628,889
2024-12-27	21.310	22.080	21.000	21.380	21.291	2,303,162
2024-12-26	20.100	21.540	20.060	21.250	21.161	1,763,564
2024-12-25	20.750	20.750	20.080	20.230	20.145	693,831
2024-12-24	20.340	20.700	20.070	20.670	20.584	1,296,864
2024-12-23	21.560	21.610	20.210	20.240	20.155	2,414,662
2024-12-20	21.210	21.820	20.880	21.550	21.460	1,206,041
2024-12-19	20.390	21.290	20.300	21.210	21.121	1,350,783
2024-12-18	20.400	20.870	19.850	20.720	20.633	1,217,780
2024-12-17	21.080	21.080	20.180	20.220	20.135	1,294,904
2024-12-16	21.210	21.220	20.710	20.790	20.703	1,219,625
2024-12-13	21.640	21.860	21.070	21.130	21.042	1,607,850
2024-12-12	22.150	22.150	21.520	21.890	21.798	1,299,697
2024-12-11	22.230	22.250	21.670	21.970	21.878	1,405,873
2024-12-10	22.260	22.500	21.860	21.950	21.858	1,418,182
2024-12-09	22.000	22.050	21.420	21.610	21.520	1,048,812
2024-12-06	21.740	22.000	21.270	21.850	21.759	1,084,493
2024-12-05	21.500	22.160	21.460	21.770	21.679	794,175
2024-12-04	22.130	22.390	21.420	21.590	21.500	968,869
2024-12-03	22.400	22.400	21.840	22.080	21.988	804,439
2024-12-02	22.020	22.600	21.650	22.310	22.217	1,411,627
2024-11-29	21.380	22.270	21.180	21.880	21.789	1,183,811
2024-11-28	21.770	22.020	21.400	21.480	21.390	1,047,839
2024-11-27	21.280	21.800	20.450	21.760	21.669	1,457,305
2024-11-26	21.470	21.930	21.220	21.280	21.191	828,461
2024-11-25	21.800	21.800	21.060	21.580	21.490	1,364,843
2024-11-22	22.680	22.800	21.450	21.450	21.360	1,866,037
2024-11-21	22.650	22.780	22.140	22.630	22.535	1,970,823
2024-11-20	22.440	22.810	22.250	22.620	22.525	1,899,116
2024-11-19	22.270	22.720	21.830	22.570	22.476	1,749,496
2024-11-18	22.960	23.020	22.010	22.220	22.127	1,985,632
2024-11-15	23.750	24.100	22.880	22.960	22.864	1,643,482
2024-11-14	24.670	24.880	23.600	23.770	23.671	1,514,039
2024-11-13	24.300	24.750	23.850	24.530	24.427	1,593,272
2024-11-12	24.590	25.270	24.160	24.580	24.477	2,897,768
2024-11-11	23.790	25.000	23.790	24.970	24.866	2,832,742
2024-11-08	23.700	24.800	23.700	23.750	23.651	2,395,468
2024-11-07	23.370	23.740	22.950	23.700	23.601	1,594,965
2024-11-06	23.630	23.960	23.170	23.370	23.272	1,794,936
2024-11-05	22.770	23.960	22.720	23.670	23.571	2,019,861
2024-11-04	22.290	23.160	22.000	22.760	22.665	1,607,459
2024-11-01	23.250	23.520	21.990	22.160	22.067	2,417,891
2024-10-31	23.110	23.630	22.700	23.250	23.153	1,527,148
2024-10-30	23.230	23.690	22.800	23.120	23.023	1,972,217
2024-10-29	24.000	24.280	23.470	23.480	23.382	1,774,851
2024-10-28	24.420	24.420	23.720	24.200	24.099	1,865,284

← NewerPage 8 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.