Nyocor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.340	5.580	5.310	5.540	5.186	8,811,747
2024-01-24	5.320	5.360	5.140	5.360	5.018	9,440,119
2024-01-23	5.200	5.330	5.100	5.310	4.971	10,817,634
2024-01-22	5.460	5.480	5.180	5.300	4.961	16,958,013
2024-01-19	5.640	5.670	5.500	5.500	5.149	9,965,877
2024-01-18	5.740	5.800	5.510	5.690	5.326	17,865,100
2024-01-17	5.770	5.830	5.660	5.810	5.439	13,646,027
2024-01-16	5.860	5.880	5.630	5.780	5.411	21,521,938
2024-01-15	5.970	6.000	5.860	5.870	5.495	13,702,800
2024-01-12	5.950	6.070	5.920	5.950	5.570	8,911,200
2024-01-11	5.880	5.990	5.860	5.950	5.570	6,467,835
2024-01-10	5.940	5.970	5.860	5.890	5.514	6,303,601
2024-01-09	5.930	6.010	5.860	5.940	5.560	5,073,201
2024-01-08	6.030	6.040	5.900	5.930	5.551	7,393,701
2024-01-05	6.130	6.130	5.990	6.020	5.635	7,405,000
2024-01-04	6.160	6.170	6.100	6.110	5.720	5,701,065
2024-01-03	6.110	6.160	6.090	6.130	5.738	5,964,100
2024-01-02	6.100	6.190	6.090	6.120	5.729	6,576,900
2023-12-29	6.020	6.130	6.010	6.120	5.729	10,249,093
2023-12-28	5.880	6.070	5.860	6.050	5.663	10,750,422
2023-12-27	5.900	5.950	5.800	5.910	5.532	9,134,100
2023-12-26	5.960	6.030	5.820	5.870	5.495	8,259,038
2023-12-25	6.050	6.060	5.900	5.970	5.589	8,836,301
2023-12-22	6.080	6.100	6.010	6.050	5.663	9,549,300
2023-12-21	6.090	6.160	6.010	6.110	5.720	7,502,342
2023-12-20	6.140	6.210	6.080	6.080	5.692	8,181,100
2023-12-19	6.250	6.260	6.080	6.120	5.729	12,275,576
2023-12-18	6.390	6.410	6.220	6.250	5.851	14,539,200
2023-12-15	6.470	6.480	6.360	6.430	6.019	14,556,750
2023-12-14	6.470	6.520	6.420	6.440	6.029	11,566,600
2023-12-13	6.560	6.590	6.460	6.470	6.057	12,199,432
2023-12-12	6.620	6.650	6.560	6.560	6.141	9,082,704
2023-12-11	6.550	6.660	6.520	6.630	6.206	12,630,686
2023-12-08	6.670	6.750	6.610	6.620	6.197	48,041,261
2023-12-07	6.630	6.670	6.550	6.640	6.216	21,852,925
2023-12-06	6.490	6.630	6.480	6.600	6.178	16,192,202
2023-12-05	6.600	6.640	6.480	6.500	6.085	12,636,061
2023-12-04	6.570	6.620	6.510	6.580	6.160	11,099,341
2023-12-01	6.530	6.610	6.520	6.570	6.150	8,258,300
2023-11-30	6.520	6.590	6.510	6.540	6.122	8,452,998
2023-11-29	6.580	6.590	6.500	6.520	6.103	10,160,175
2023-11-28	6.650	6.650	6.470	6.570	6.150	14,815,565
2023-11-27	6.650	6.750	6.580	6.660	6.234	34,642,146
2023-11-24	6.450	6.570	6.410	6.560	6.141	17,307,229
2023-11-23	6.400	6.470	6.370	6.460	6.047	10,445,397
2023-11-22	6.470	6.480	6.350	6.400	5.991	16,372,354
2023-11-21	6.430	6.470	6.420	6.440	6.029	10,851,999
2023-11-20	6.400	6.450	6.390	6.430	6.019	15,603,571
2023-11-17	6.410	6.410	6.350	6.400	5.991	12,169,212
2023-11-16	6.500	6.520	6.390	6.390	5.982	16,614,638
2023-11-15	6.500	6.530	6.470	6.490	6.075	13,508,814
2023-11-14	6.590	6.620	6.480	6.490	6.075	16,949,006
2023-11-13	6.580	6.660	6.530	6.590	6.169	12,445,700
2023-11-10	6.540	6.620	6.480	6.590	6.169	9,700,900
2023-11-09	6.610	6.670	6.550	6.560	6.141	10,522,801
2023-11-08	6.680	6.680	6.580	6.630	6.206	11,517,700
2023-11-07	6.740	6.760	6.640	6.660	6.234	14,063,895
2023-11-06	6.710	6.750	6.690	6.730	6.300	13,501,100
2023-11-03	6.730	6.740	6.660	6.680	6.253	12,341,556
2023-11-02	6.760	6.800	6.680	6.710	6.281	9,619,200

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.