Nyocor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.980 | 6.040 | 5.940 | 5.990 | 5.607 | 18,639,178 |
| 2024-04-29 | 5.790 | 5.940 | 5.770 | 5.940 | 5.560 | 17,531,733 |
| 2024-04-26 | 5.730 | 5.800 | 5.720 | 5.800 | 5.429 | 12,178,015 |
| 2024-04-25 | 5.760 | 5.800 | 5.730 | 5.740 | 5.373 | 10,251,600 |
| 2024-04-24 | 5.710 | 5.780 | 5.680 | 5.780 | 5.411 | 8,627,900 |
| 2024-04-23 | 5.730 | 5.760 | 5.680 | 5.700 | 5.336 | 8,067,101 |
| 2024-04-22 | 5.790 | 5.830 | 5.740 | 5.740 | 5.373 | 7,987,000 |
| 2024-04-19 | 5.820 | 5.850 | 5.780 | 5.810 | 5.439 | 8,876,800 |
| 2024-04-18 | 5.900 | 5.900 | 5.800 | 5.860 | 5.486 | 14,764,100 |
| 2024-04-17 | 5.770 | 5.900 | 5.750 | 5.890 | 5.514 | 17,087,142 |
| 2024-04-16 | 5.840 | 5.890 | 5.750 | 5.780 | 5.411 | 19,436,700 |
| 2024-04-15 | 5.850 | 5.950 | 5.750 | 5.890 | 5.514 | 20,302,029 |
| 2024-04-12 | 5.810 | 5.870 | 5.650 | 5.860 | 5.486 | 20,567,900 |
| 2024-04-11 | 5.860 | 5.930 | 5.790 | 5.840 | 5.467 | 16,123,108 |
| 2024-04-10 | 5.920 | 5.950 | 5.860 | 5.880 | 5.504 | 13,813,638 |
| 2024-04-09 | 5.850 | 5.910 | 5.820 | 5.900 | 5.523 | 9,662,111 |
| 2024-04-08 | 5.810 | 5.900 | 5.750 | 5.860 | 5.486 | 13,745,487 |
| 2024-04-03 | 5.870 | 5.870 | 5.750 | 5.810 | 5.439 | 9,400,300 |
| 2024-04-02 | 5.850 | 5.940 | 5.830 | 5.850 | 5.476 | 12,440,669 |
| 2024-04-01 | 5.770 | 5.860 | 5.740 | 5.840 | 5.467 | 9,421,600 |
| 2024-03-29 | 5.820 | 5.830 | 5.700 | 5.780 | 5.411 | 7,118,871 |
| 2024-03-28 | 5.800 | 5.880 | 5.770 | 5.810 | 5.439 | 10,260,082 |
| 2024-03-27 | 5.880 | 5.900 | 5.790 | 5.800 | 5.429 | 9,503,601 |
| 2024-03-26 | 5.830 | 5.910 | 5.790 | 5.870 | 5.495 | 9,930,999 |
| 2024-03-25 | 5.850 | 5.930 | 5.770 | 5.850 | 5.476 | 12,044,886 |
| 2024-03-22 | 5.920 | 5.980 | 5.860 | 5.890 | 5.514 | 11,313,898 |
| 2024-03-21 | 5.980 | 6.010 | 5.920 | 5.930 | 5.551 | 11,652,787 |
| 2024-03-20 | 6.000 | 6.010 | 5.950 | 5.970 | 5.589 | 8,058,320 |
| 2024-03-19 | 6.040 | 6.040 | 5.990 | 6.010 | 5.626 | 11,048,737 |
| 2024-03-18 | 6.040 | 6.060 | 5.950 | 6.040 | 5.654 | 16,129,147 |
| 2024-03-15 | 6.040 | 6.090 | 6.000 | 6.040 | 5.654 | 12,317,901 |
| 2024-03-14 | 6.220 | 6.220 | 6.020 | 6.040 | 5.654 | 16,238,800 |
| 2024-03-13 | 6.130 | 6.220 | 6.050 | 6.200 | 5.804 | 24,898,150 |
| 2024-03-12 | 6.130 | 6.220 | 6.090 | 6.120 | 5.729 | 19,006,649 |
| 2024-03-11 | 6.060 | 6.130 | 6.030 | 6.090 | 5.701 | 21,030,001 |
| 2024-03-08 | 6.000 | 6.050 | 5.920 | 6.030 | 5.645 | 15,859,000 |
| 2024-03-07 | 5.950 | 6.070 | 5.900 | 6.020 | 5.635 | 35,270,801 |
| 2024-03-06 | 6.170 | 6.170 | 5.900 | 5.960 | 5.579 | 52,682,100 |
| 2024-03-05 | 5.730 | 5.780 | 5.640 | 5.760 | 5.392 | 14,540,473 |
| 2024-03-04 | 5.760 | 5.800 | 5.680 | 5.730 | 5.364 | 10,756,662 |
| 2024-03-01 | 5.850 | 5.850 | 5.720 | 5.770 | 5.401 | 17,466,600 |
| 2024-02-29 | 5.670 | 5.750 | 5.640 | 5.740 | 5.373 | 14,392,591 |
| 2024-02-28 | 5.730 | 5.880 | 5.680 | 5.690 | 5.326 | 26,462,632 |
| 2024-02-27 | 5.640 | 5.730 | 5.610 | 5.710 | 5.345 | 13,162,300 |
| 2024-02-26 | 5.780 | 5.840 | 5.650 | 5.670 | 5.308 | 18,118,471 |
| 2024-02-23 | 5.660 | 5.930 | 5.640 | 5.830 | 5.458 | 32,415,360 |
| 2024-02-22 | 5.600 | 5.690 | 5.600 | 5.660 | 5.298 | 11,667,201 |
| 2024-02-21 | 5.590 | 5.790 | 5.590 | 5.650 | 5.289 | 15,213,320 |
| 2024-02-20 | 5.690 | 5.710 | 5.560 | 5.660 | 5.298 | 15,767,507 |
| 2024-02-19 | 5.950 | 5.980 | 5.630 | 5.730 | 5.364 | 28,273,764 |
| 2024-02-08 | 5.780 | 6.030 | 5.740 | 6.000 | 5.617 | 29,550,857 |
| 2024-02-07 | 5.410 | 5.790 | 5.380 | 5.770 | 5.401 | 29,868,201 |
| 2024-02-06 | 4.960 | 5.440 | 4.910 | 5.380 | 5.036 | 19,576,506 |
| 2024-02-05 | 5.210 | 5.220 | 4.870 | 5.100 | 4.774 | 20,936,047 |
| 2024-02-02 | 5.260 | 5.330 | 5.020 | 5.240 | 4.905 | 17,008,200 |
| 2024-02-01 | 5.270 | 5.330 | 5.100 | 5.300 | 4.961 | 15,081,100 |
| 2024-01-31 | 5.440 | 5.500 | 5.260 | 5.300 | 4.961 | 14,810,710 |
| 2024-01-30 | 5.590 | 5.630 | 5.460 | 5.480 | 5.130 | 8,024,350 |
| 2024-01-29 | 5.690 | 5.750 | 5.580 | 5.610 | 5.252 | 11,948,500 |
| 2024-01-26 | 5.530 | 5.690 | 5.520 | 5.670 | 5.308 | 10,149,800 |
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.