Nyocor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.740	6.820	6.720	6.760	6.328	9,154,499
2023-10-31	6.830	6.860	6.760	6.780	6.347	10,606,486
2023-10-30	6.800	6.940	6.780	6.840	6.403	24,014,810
2023-10-27	6.760	6.870	6.710	6.840	6.403	28,290,383
2023-10-26	6.610	6.900	6.610	6.790	6.356	43,931,997
2023-10-25	6.600	6.610	6.490	6.610	6.188	15,676,751
2023-10-24	6.410	6.560	6.270	6.510	6.094	18,735,993
2023-10-23	6.600	6.630	6.320	6.380	5.972	29,162,692
2023-10-20	6.490	6.690	6.410	6.620	6.197	32,987,521
2023-10-19	6.460	6.510	6.350	6.450	6.038	18,649,632
2023-10-18	6.660	6.660	6.450	6.460	6.047	13,975,136
2023-10-17	6.670	6.700	6.630	6.640	6.216	8,750,635
2023-10-16	6.670	6.730	6.630	6.660	6.234	15,199,670
2023-10-13	6.790	6.850	6.740	6.760	6.234	9,813,800
2023-10-12	6.750	6.830	6.730	6.800	6.271	8,738,400
2023-10-11	6.680	6.920	6.660	6.750	6.225	16,546,654
2023-10-10	6.640	6.720	6.610	6.680	6.161	11,741,956
2023-10-09	6.580	6.670	6.570	6.630	6.115	15,957,903
2023-09-28	6.590	6.640	6.550	6.600	6.087	9,143,800
2023-09-27	6.550	6.620	6.530	6.570	6.059	9,411,273
2023-09-26	6.640	6.670	6.520	6.540	6.032	11,470,671
2023-09-25	6.610	6.700	6.550	6.630	6.115	13,391,788
2023-09-22	6.630	6.700	6.600	6.610	6.096	13,206,299
2023-09-21	6.720	6.720	6.620	6.630	6.115	10,690,600
2023-09-20	6.780	6.790	6.700	6.700	6.179	10,881,264
2023-09-19	6.820	6.840	6.760	6.780	6.253	14,189,584
2023-09-18	6.780	6.860	6.710	6.810	6.281	21,317,162
2023-09-15	6.840	6.860	6.750	6.780	6.253	14,868,300
2023-09-14	6.840	6.860	6.780	6.810	6.281	9,954,400
2023-09-13	6.830	6.880	6.780	6.820	6.290	13,579,384
2023-09-12	6.850	6.920	6.790	6.820	6.290	10,092,657
2023-09-11	6.870	6.910	6.810	6.850	6.317	14,622,827
2023-09-08	6.820	6.880	6.750	6.840	6.308	10,671,423
2023-09-07	6.990	6.990	6.800	6.800	6.271	25,886,500
2023-09-06	7.020	7.100	6.950	7.000	6.456	29,145,911
2023-09-05	6.960	7.100	6.950	7.030	6.483	27,380,589
2023-09-04	6.920	7.050	6.830	7.010	6.465	36,849,954
2023-09-01	6.740	6.990	6.740	6.920	6.382	40,295,684
2023-08-31	6.740	6.760	6.590	6.740	6.216	24,272,600
2023-08-30	6.550	6.750	6.520	6.710	6.188	25,639,259
2023-08-29	6.310	6.550	6.310	6.540	6.032	18,615,453
2023-08-28	6.730	6.780	6.280	6.320	5.829	27,284,684
2023-08-25	6.310	6.530	6.250	6.460	5.958	17,989,892
2023-08-24	6.330	6.400	6.220	6.310	5.819	16,005,119
2023-08-23	6.480	6.490	6.320	6.360	5.866	14,631,802
2023-08-22	6.450	6.510	6.390	6.480	5.976	13,455,301
2023-08-21	6.450	6.550	6.450	6.460	5.958	8,832,917
2023-08-18	6.540	6.570	6.490	6.510	6.004	12,944,913
2023-08-17	6.490	6.560	6.400	6.540	6.032	13,091,392
2023-08-16	6.430	6.520	6.400	6.490	5.985	10,554,082
2023-08-15	6.460	6.480	6.410	6.440	5.939	6,399,400
2023-08-14	6.360	6.480	6.320	6.460	5.958	8,837,401
2023-08-11	6.470	6.490	6.380	6.410	5.912	9,601,400
2023-08-10	6.480	6.520	6.460	6.480	5.976	6,311,092
2023-08-09	6.500	6.520	6.460	6.480	5.976	7,433,685
2023-08-08	6.540	6.540	6.460	6.490	5.985	10,224,114
2023-08-07	6.620	6.630	6.520	6.540	6.032	10,725,400
2023-08-04	6.610	6.800	6.590	6.600	6.087	19,560,492
2023-08-03	6.520	6.630	6.500	6.580	6.068	13,510,562
2023-08-02	6.570	6.580	6.490	6.520	6.013	9,530,245

← NewerPage 13 of 21 · 1,219 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.