Nyocor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.020 | 5.060 | 5.010 | 5.060 | 4.799 | 5,186,035 |
| 2024-07-25 | 4.970 | 5.050 | 4.930 | 5.020 | 4.761 | 6,384,310 |
| 2024-07-24 | 5.010 | 5.040 | 4.940 | 4.980 | 4.723 | 7,737,501 |
| 2024-07-23 | 5.010 | 5.050 | 4.970 | 5.000 | 4.742 | 7,054,301 |
| 2024-07-22 | 5.030 | 5.070 | 5.000 | 5.040 | 4.780 | 6,286,700 |
| 2024-07-19 | 5.070 | 5.080 | 5.020 | 5.050 | 4.789 | 4,843,001 |
| 2024-07-18 | 5.000 | 5.090 | 4.990 | 5.070 | 4.808 | 6,276,152 |
| 2024-07-17 | 5.060 | 5.080 | 5.010 | 5.060 | 4.799 | 6,532,300 |
| 2024-07-16 | 5.090 | 5.100 | 5.060 | 5.060 | 4.799 | 3,989,000 |
| 2024-07-15 | 5.090 | 5.120 | 5.040 | 5.090 | 4.827 | 6,855,000 |
| 2024-07-12 | 5.140 | 5.160 | 5.100 | 5.120 | 4.855 | 5,441,166 |
| 2024-07-11 | 5.120 | 5.160 | 5.090 | 5.140 | 4.874 | 8,147,600 |
| 2024-07-10 | 5.080 | 5.110 | 5.040 | 5.070 | 4.808 | 6,695,809 |
| 2024-07-09 | 5.000 | 5.140 | 4.930 | 5.100 | 4.836 | 12,576,765 |
| 2024-07-08 | 5.100 | 5.110 | 4.980 | 5.040 | 4.780 | 9,700,606 |
| 2024-07-05 | 5.110 | 5.110 | 5.110 | 5.110 | 4.846 | 0 |
| 2024-07-04 | 5.150 | 5.170 | 5.060 | 5.110 | 4.846 | 8,032,383 |
| 2024-07-03 | 5.160 | 5.200 | 5.140 | 5.160 | 4.893 | 4,992,100 |
| 2024-07-02 | 5.180 | 5.220 | 5.150 | 5.160 | 4.893 | 6,586,112 |
| 2024-07-01 | 5.150 | 5.210 | 5.120 | 5.190 | 4.922 | 6,760,812 |
| 2024-06-28 | 5.090 | 5.210 | 5.050 | 5.140 | 4.874 | 8,233,998 |
| 2024-06-27 | 5.230 | 5.240 | 5.060 | 5.110 | 4.846 | 12,169,430 |
| 2024-06-26 | 5.050 | 5.240 | 5.050 | 5.230 | 4.960 | 8,381,101 |
| 2024-06-25 | 5.120 | 5.200 | 5.110 | 5.140 | 4.874 | 6,385,401 |
| 2024-06-24 | 5.240 | 5.260 | 5.120 | 5.130 | 4.865 | 7,068,126 |
| 2024-06-21 | 5.220 | 5.290 | 5.220 | 5.260 | 4.988 | 7,433,600 |
| 2024-06-20 | 5.350 | 5.350 | 5.240 | 5.240 | 4.969 | 11,360,400 |
| 2024-06-19 | 5.430 | 5.470 | 5.360 | 5.360 | 5.083 | 8,570,472 |
| 2024-06-18 | 5.460 | 5.460 | 5.350 | 5.460 | 5.178 | 14,480,300 |
| 2024-06-17 | 5.470 | 5.540 | 5.420 | 5.450 | 5.168 | 9,805,198 |
| 2024-06-14 | 5.480 | 5.560 | 5.450 | 5.530 | 5.244 | 12,895,197 |
| 2024-06-13 | 5.530 | 5.540 | 5.410 | 5.530 | 5.244 | 15,934,800 |
| 2024-06-12 | 5.510 | 5.560 | 5.500 | 5.520 | 5.235 | 7,608,838 |
| 2024-06-11 | 5.550 | 5.570 | 5.470 | 5.530 | 5.244 | 10,612,157 |
| 2024-06-07 | 5.530 | 5.580 | 5.480 | 5.550 | 5.263 | 9,035,800 |
| 2024-06-06 | 5.670 | 5.680 | 5.470 | 5.500 | 5.216 | 19,044,925 |
| 2024-06-05 | 5.710 | 5.740 | 5.620 | 5.630 | 5.339 | 12,125,122 |
| 2024-06-04 | 5.630 | 5.740 | 5.600 | 5.740 | 5.443 | 11,008,509 |
| 2024-06-03 | 5.760 | 5.790 | 5.630 | 5.650 | 5.358 | 18,855,400 |
| 2024-05-31 | 5.810 | 5.870 | 5.760 | 5.760 | 5.462 | 14,185,800 |
| 2024-05-30 | 5.950 | 6.000 | 5.830 | 5.840 | 5.538 | 19,674,400 |
| 2024-05-29 | 5.880 | 6.000 | 5.840 | 5.920 | 5.614 | 22,276,200 |
| 2024-05-28 | 5.750 | 5.960 | 5.740 | 5.920 | 5.614 | 28,648,495 |
| 2024-05-27 | 5.860 | 5.900 | 5.760 | 5.820 | 5.448 | 17,018,465 |
| 2024-05-24 | 5.680 | 5.890 | 5.670 | 5.840 | 5.467 | 28,958,111 |
| 2024-05-23 | 5.800 | 5.800 | 5.660 | 5.670 | 5.308 | 16,270,397 |
| 2024-05-22 | 5.800 | 5.840 | 5.760 | 5.810 | 5.439 | 13,873,600 |
| 2024-05-21 | 5.780 | 5.820 | 5.700 | 5.800 | 5.429 | 14,855,001 |
| 2024-05-20 | 5.710 | 5.840 | 5.710 | 5.790 | 5.420 | 17,319,703 |
| 2024-05-17 | 5.720 | 5.800 | 5.650 | 5.750 | 5.383 | 19,385,201 |
| 2024-05-16 | 5.870 | 5.890 | 5.740 | 5.740 | 5.373 | 19,530,700 |
| 2024-05-15 | 5.930 | 6.030 | 5.850 | 5.860 | 5.486 | 22,913,900 |
| 2024-05-14 | 5.920 | 6.000 | 5.860 | 5.950 | 5.570 | 23,986,400 |
| 2024-05-13 | 5.950 | 5.980 | 5.820 | 5.920 | 5.542 | 27,106,931 |
| 2024-05-10 | 5.900 | 6.010 | 5.800 | 5.940 | 5.560 | 21,907,600 |
| 2024-05-09 | 5.830 | 5.920 | 5.830 | 5.880 | 5.504 | 13,577,600 |
| 2024-05-08 | 5.900 | 5.960 | 5.840 | 5.850 | 5.476 | 13,796,700 |
| 2024-05-07 | 6.000 | 6.000 | 5.920 | 5.940 | 5.560 | 14,538,693 |
| 2024-05-06 | 6.000 | 6.040 | 5.980 | 6.000 | 5.617 | 21,124,600 |
| 2024-04-30 | 5.980 | 6.040 | 5.940 | 5.990 | 5.607 | 18,639,178 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-14 | 0.1000 CNY |
| 2025-07-08 | 0.1000 CNY |
| 2024-10-31 | 0.1000 CNY |
| 2024-05-28 | 0.0750 CNY |
| 2023-10-16 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.