Nyocor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.610	6.610	6.550	6.570	6.059	8,163,154
2023-07-31	6.550	6.620	6.550	6.570	6.059	8,515,162
2023-07-28	6.500	6.560	6.420	6.540	6.032	8,840,497
2023-07-27	6.590	6.620	6.460	6.480	5.976	9,761,698
2023-07-26	6.600	6.620	6.550	6.590	6.078	4,997,098
2023-07-25	6.540	6.620	6.540	6.610	6.096	9,193,700
2023-07-24	6.540	6.580	6.500	6.500	5.995	9,486,907
2023-07-21	6.520	6.570	6.480	6.540	6.032	7,870,537
2023-07-20	6.610	6.620	6.500	6.510	6.004	11,024,700
2023-07-19	6.620	6.660	6.550	6.590	6.078	9,975,036
2023-07-18	6.710	6.720	6.590	6.660	6.142	12,324,594
2023-07-17	6.730	6.780	6.650	6.700	6.179	14,336,254
2023-07-14	6.860	6.860	6.760	6.780	6.253	12,736,180
2023-07-13	6.900	6.920	6.820	6.850	6.317	13,545,400
2023-07-12	6.860	6.910	6.800	6.850	6.317	15,577,023
2023-07-11	6.940	6.990	6.850	6.870	6.336	12,714,554
2023-07-10	6.840	6.990	6.840	6.930	6.391	24,371,809
2023-07-07	6.780	6.860	6.720	6.840	6.308	16,779,015
2023-07-06	6.820	6.890	6.740	6.770	6.244	12,047,000
2023-07-05	6.890	6.950	6.800	6.830	6.299	14,922,109
2023-07-04	6.950	6.950	6.860	6.890	6.354	14,746,969
2023-07-03	6.870	7.000	6.840	6.960	6.419	21,128,750
2023-06-30	6.840	6.990	6.790	6.890	6.354	21,513,476
2023-06-29	6.890	6.920	6.780	6.850	6.317	14,866,896
2023-06-28	6.760	6.900	6.740	6.880	6.345	25,427,043
2023-06-27	6.820	6.820	6.670	6.770	6.244	20,780,622
2023-06-26	6.690	6.900	6.650	6.820	6.290	24,245,950
2023-06-21	6.780	6.830	6.700	6.700	6.179	15,226,725
2023-06-20	6.830	6.840	6.720	6.750	6.225	14,514,052
2023-06-19	6.770	6.850	6.700	6.840	6.308	22,312,246
2023-06-16	6.780	6.860	6.730	6.770	6.244	20,742,950
2023-06-15	6.750	6.800	6.680	6.790	6.262	21,603,926
2023-06-14	6.760	6.820	6.710	6.750	6.225	14,494,500
2023-06-13	6.880	6.900	6.740	6.780	6.253	17,434,580
2023-06-12	6.990	7.010	6.850	6.860	6.327	21,305,715
2023-06-09	6.640	7.010	6.630	6.990	6.447	44,548,469
2023-06-08	6.670	6.680	6.590	6.640	6.124	9,817,089
2023-06-07	6.680	6.700	6.560	6.630	6.115	12,625,714
2023-06-06	6.800	6.820	6.630	6.650	6.133	15,837,675
2023-06-05	6.800	6.870	6.780	6.800	6.271	10,631,002
2023-06-02	6.830	6.920	6.810	6.820	6.290	13,853,700
2023-06-01	6.790	6.900	6.730	6.810	6.281	17,186,280
2023-05-31	6.950	6.970	6.770	6.830	6.299	24,296,200
2023-05-30	6.840	7.020	6.840	6.930	6.391	32,997,635
2023-05-29	6.800	6.890	6.760	6.790	6.262	22,532,597
2023-05-26	6.770	6.830	6.660	6.810	6.281	27,075,429
2023-05-25	6.480	6.830	6.460	6.800	6.271	44,799,309
2023-05-24	6.460	6.580	6.450	6.460	5.958	14,691,756
2023-05-23	6.640	6.660	6.510	6.510	6.004	14,453,716
2023-05-22	6.510	6.680	6.450	6.610	6.096	19,569,312
2023-05-19	6.600	6.610	6.480	6.510	6.004	10,852,101
2023-05-18	6.560	6.700	6.530	6.580	6.068	15,857,189
2023-05-17	6.490	6.580	6.450	6.570	6.059	12,445,340
2023-05-16	6.520	6.560	6.420	6.490	5.985	13,414,614
2023-05-15	6.500	6.600	6.430	6.500	5.995	21,163,619
2023-05-12	6.320	6.570	6.320	6.480	5.976	22,072,961
2023-05-11	6.300	6.440	6.240	6.360	5.866	24,648,100
2023-05-10	6.510	6.520	6.230	6.310	5.819	36,579,663
2023-05-09	6.640	6.670	6.400	6.520	6.013	35,437,249
2023-05-08	6.740	6.810	6.650	6.660	6.142	18,624,051

← NewerPage 14 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.