Nanya New Material Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	24.390	24.850	24.080	24.420	24.318	1,343,908
2024-10-24	23.700	24.250	23.420	24.200	24.099	1,834,588
2024-10-23	23.880	24.260	23.550	23.850	23.750	1,546,589
2024-10-22	24.150	24.150	23.540	23.840	23.740	1,843,685
2024-10-21	23.430	24.700	23.400	24.050	23.949	2,777,004
2024-10-18	22.660	23.880	22.300	23.460	23.362	2,464,179
2024-10-17	22.120	23.100	22.120	22.360	22.267	1,651,819
2024-10-16	22.000	22.500	21.680	22.120	22.028	1,434,937
2024-10-15	22.800	23.230	22.200	22.210	22.117	1,393,166
2024-10-14	22.120	22.780	21.290	22.730	22.635	1,901,747
2024-10-11	22.970	22.970	21.450	21.850	21.759	1,871,808
2024-10-10	23.930	24.160	22.960	22.970	22.874	2,561,174
2024-10-09	26.000	26.000	22.880	22.880	22.784	3,544,196
2024-10-08	27.710	27.710	24.130	26.500	26.389	3,809,229
2024-09-30	20.680	23.320	20.500	23.110	23.013	3,326,968
2024-09-27	19.460	19.940	19.100	19.890	19.807	974,563
2024-09-26	18.270	18.890	18.110	18.890	18.811	1,184,281
2024-09-25	18.130	18.800	18.130	18.160	18.084	1,409,538
2024-09-24	17.900	18.150	17.200	17.960	17.885	1,354,221
2024-09-23	17.310	17.730	17.000	17.380	17.307	783,679
2024-09-20	17.590	17.590	17.150	17.380	17.307	909,654
2024-09-19	16.800	17.430	16.560	17.330	17.258	1,674,734
2024-09-18	17.690	17.830	16.390	16.680	16.610	2,164,097
2024-09-13	18.040	18.270	17.780	17.780	17.600	612,138
2024-09-12	18.480	18.670	18.030	18.040	17.857	706,928
2024-09-11	18.120	18.650	18.010	18.490	18.302	489,041
2024-09-10	18.500	18.710	17.850	18.550	18.362	1,129,993
2024-09-09	18.420	18.680	18.270	18.580	18.391	885,764
2024-09-06	19.120	19.570	18.540	18.560	18.372	1,005,728
2024-09-05	19.180	19.650	19.100	19.340	19.144	780,633
2024-09-04	19.340	19.690	18.930	19.170	18.975	830,101
2024-09-03	19.200	19.790	19.200	19.330	19.134	1,075,064
2024-09-02	19.600	20.190	19.300	19.300	19.104	1,926,789
2024-08-30	19.170	20.060	19.170	19.560	19.361	970,856
2024-08-29	18.680	19.330	18.600	19.180	18.985	802,982
2024-08-28	18.560	19.060	18.560	18.800	18.609	654,198
2024-08-27	19.070	19.350	18.640	18.740	18.550	923,211
2024-08-26	18.900	19.440	18.740	19.260	19.064	982,834
2024-08-23	17.620	19.230	17.620	18.930	18.738	1,216,001
2024-08-22	19.250	19.280	18.880	18.900	18.708	751,565
2024-08-21	18.660	19.700	18.650	19.250	19.055	1,235,524
2024-08-20	19.460	19.600	18.920	18.980	18.787	907,652
2024-08-19	20.400	20.470	19.450	19.470	19.272	1,371,865
2024-08-16	19.760	20.650	19.610	19.940	19.738	1,568,966
2024-08-15	19.130	19.900	18.920	19.680	19.480	1,731,847
2024-08-14	20.330	20.330	19.140	19.210	19.015	1,194,699
2024-08-13	18.850	19.460	18.850	19.460	19.262	1,218,388
2024-08-12	19.290	19.460	18.940	19.040	18.847	1,711,125
2024-08-09	19.100	19.870	19.100	19.420	19.223	2,507,320
2024-08-08	19.190	19.300	18.610	19.030	18.837	1,162,574
2024-08-07	18.980	19.360	18.800	19.200	19.005	1,170,292
2024-08-06	18.490	19.080	18.260	19.080	18.886	2,058,914
2024-08-05	19.320	19.400	18.020	18.020	17.837	2,327,091
2024-08-02	20.070	20.410	19.400	19.400	19.203	2,003,319
2024-08-01	20.900	21.050	20.000	20.340	20.134	1,775,892
2024-07-31	20.180	20.890	19.820	20.780	20.569	1,419,516
2024-07-30	19.770	20.260	19.520	19.860	19.658	1,117,851
2024-07-29	20.320	20.320	19.710	19.910	19.708	1,260,570
2024-07-26	19.880	20.410	19.520	20.200	19.995	976,118
2024-07-25	19.700	20.090	19.290	19.810	19.609	1,698,276

← NewerPage 9 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.