Nanya New Material Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 257.83 | 262.00 | 241.83 | 256.00 | 256.00 | 4,584,654 |
| 2026-10-16 | 277.00 | 277.77 | 255.00 | 258.30 | 258.30 | 4,654,992 |
| 2026-10-15 | 259.53 | 279.49 | 258.08 | 269.00 | 269.00 | 5,989,547 |
| 2026-10-14 | 269.00 | 279.51 | 266.96 | 270.80 | 270.80 | 6,885,365 |
| 2026-10-13 | 242.00 | 264.88 | 236.01 | 263.00 | 263.00 | 6,056,129 |
| 2026-10-12 | 255.72 | 261.78 | 248.00 | 248.41 | 248.41 | 4,306,097 |
| 2026-10-09 | 270.00 | 274.00 | 247.00 | 257.60 | 257.60 | 6,851,746 |
| 2026-10-08 | 280.83 | 299.82 | 272.05 | 276.86 | 276.86 | 7,715,458 |
| 2026-09-30 | 279.02 | 284.36 | 271.57 | 272.65 | 272.65 | 3,975,627 |
| 2026-09-29 | 275.54 | 279.97 | 270.78 | 276.14 | 276.14 | 3,639,225 |
| 2026-09-28 | 291.42 | 295.00 | 273.00 | 275.40 | 275.40 | 4,323,336 |
| 2026-09-24 | 306.34 | 311.96 | 294.40 | 295.08 | 295.08 | 4,821,220 |
| 2026-09-23 | 312.14 | 317.63 | 306.80 | 309.50 | 309.50 | 5,226,938 |
| 2026-09-22 | 327.00 | 335.33 | 308.86 | 312.90 | 312.90 | 7,756,913 |
| 2026-09-21 | 319.89 | 330.00 | 315.50 | 322.96 | 322.96 | 6,172,246 |
| 2026-09-18 | 324.00 | 325.00 | 305.75 | 316.31 | 316.31 | 7,859,833 |
| 2026-09-17 | 344.00 | 345.88 | 316.30 | 317.37 | 317.37 | 8,767,248 |
| 2026-09-16 | 344.52 | 349.00 | 333.33 | 346.60 | 346.60 | 5,515,517 |
| 2026-09-15 | 329.33 | 359.00 | 329.33 | 344.30 | 344.30 | 7,385,041 |
| 2026-09-14 | 315.97 | 339.00 | 311.88 | 329.33 | 329.33 | 6,827,304 |
| 2026-09-11 | 304.97 | 334.97 | 295.28 | 327.07 | 327.07 | 8,424,711 |
| 2026-09-10 | 288.01 | 314.85 | 288.00 | 309.59 | 309.59 | 6,600,282 |
| 2026-09-09 | 291.98 | 304.90 | 288.17 | 291.65 | 291.65 | 4,928,453 |
| 2026-09-08 | 288.68 | 295.98 | 282.00 | 284.71 | 284.71 | 4,843,527 |
| 2026-09-07 | 274.00 | 291.27 | 269.00 | 287.85 | 287.85 | 6,051,302 |
| 2026-09-04 | 285.85 | 294.93 | 262.74 | 267.14 | 267.14 | 5,552,807 |
| 2026-09-03 | 297.00 | 297.00 | 277.31 | 283.02 | 283.02 | 4,342,437 |
| 2026-09-02 | 279.00 | 299.80 | 279.00 | 291.52 | 291.52 | 4,411,118 |
| 2026-09-01 | 311.00 | 313.99 | 285.61 | 290.00 | 290.00 | 6,876,147 |
| 2026-08-31 | 278.00 | 317.61 | 278.00 | 317.61 | 317.61 | 8,874,943 |
| 2026-08-28 | 294.18 | 310.55 | 291.86 | 292.30 | 292.30 | 6,676,633 |
| 2026-08-27 | 291.55 | 301.98 | 284.38 | 294.20 | 294.20 | 6,809,057 |
| 2026-08-26 | 288.00 | 289.88 | 274.25 | 283.95 | 283.95 | 4,521,890 |
| 2026-08-25 | 273.45 | 297.36 | 271.00 | 288.87 | 288.87 | 6,236,557 |
| 2026-08-24 | 288.88 | 289.49 | 267.03 | 278.20 | 278.20 | 4,659,993 |
| 2026-08-21 | 279.00 | 298.60 | 277.89 | 289.83 | 289.83 | 5,452,702 |
| 2026-08-20 | 286.33 | 296.66 | 273.50 | 282.00 | 282.00 | 5,660,395 |
| 2026-08-19 | 292.04 | 304.99 | 275.50 | 278.50 | 278.50 | 7,745,327 |
| 2026-08-18 | 318.00 | 318.80 | 305.21 | 311.50 | 311.50 | 5,148,363 |
| 2026-08-17 | 318.27 | 323.99 | 305.27 | 315.50 | 315.50 | 7,655,070 |
| 2026-08-14 | 286.88 | 311.00 | 286.60 | 309.00 | 309.00 | 9,025,878 |
| 2026-08-13 | 305.00 | 308.00 | 282.99 | 283.59 | 283.59 | 8,723,015 |
| 2026-08-12 | 284.40 | 306.30 | 284.40 | 297.27 | 297.27 | 8,309,116 |
| 2026-08-11 | 289.00 | 298.47 | 279.01 | 285.00 | 285.00 | 9,045,126 |
| 2026-08-10 | 298.99 | 308.06 | 281.23 | 303.02 | 303.02 | 10,357,779 |
| 2026-08-07 | 260.00 | 311.00 | 260.00 | 302.55 | 302.55 | 11,328,885 |
| 2026-08-06 | 245.00 | 269.98 | 240.58 | 259.64 | 259.64 | 8,135,813 |
| 2026-08-05 | 226.00 | 260.02 | 226.00 | 252.16 | 252.16 | 8,490,705 |
| 2026-08-04 | 208.00 | 237.49 | 203.14 | 236.05 | 236.05 | 9,350,398 |
| 2026-08-03 | 213.36 | 220.79 | 202.15 | 206.00 | 206.00 | 6,229,077 |
| 2026-07-31 | 228.89 | 233.88 | 216.90 | 218.00 | 218.00 | 8,803,624 |
| 2026-07-30 | 209.00 | 216.58 | 192.00 | 199.30 | 199.30 | 8,225,774 |
| 2026-07-29 | 216.16 | 229.86 | 200.05 | 213.27 | 213.27 | 8,464,432 |
| 2026-07-28 | 229.64 | 238.76 | 211.21 | 214.16 | 214.16 | 6,682,992 |
| 2026-07-27 | 226.00 | 242.18 | 222.00 | 239.80 | 239.80 | 6,364,482 |
| 2026-07-24 | 225.49 | 232.00 | 219.00 | 223.66 | 223.66 | 5,326,158 |
| 2026-07-23 | 231.00 | 247.75 | 224.33 | 229.41 | 229.41 | 8,405,162 |
| 2026-07-22 | 243.00 | 265.66 | 225.34 | 226.65 | 226.65 | 10,091,678 |
| 2026-07-21 | 235.00 | 256.66 | 195.00 | 255.00 | 255.00 | 12,702,333 |
| 2026-07-20 | 296.64 | 300.00 | 229.46 | 231.73 | 231.73 | 12,497,683 |
Page 1 of 1 · 60 trading days
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.