Nyocor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.800	6.830	6.630	6.710	6.188	17,525,077
2023-05-04	6.640	6.880	6.640	6.810	6.281	22,272,626
2023-04-28	6.510	6.590	6.470	6.580	6.068	11,465,101
2023-04-27	6.660	6.660	6.480	6.550	6.041	12,578,835
2023-04-26	6.450	6.660	6.420	6.630	6.115	14,048,663
2023-04-25	6.520	6.640	6.370	6.510	6.004	17,258,232
2023-04-24	6.560	6.680	6.400	6.560	6.050	18,187,992
2023-04-21	6.770	6.770	6.550	6.560	6.050	19,010,400
2023-04-20	6.800	6.820	6.680	6.770	6.244	11,937,700
2023-04-19	6.890	6.930	6.810	6.820	6.290	10,796,700
2023-04-18	6.980	7.010	6.870	6.880	6.345	12,697,089
2023-04-17	6.950	7.030	6.920	6.990	6.447	13,643,970
2023-04-14	6.930	7.010	6.870	6.960	6.419	13,093,426
2023-04-13	6.950	7.070	6.920	6.930	6.391	14,105,168
2023-04-12	6.980	7.040	6.920	6.930	6.391	13,784,701
2023-04-11	7.060	7.070	6.970	6.990	6.447	15,445,200
2023-04-10	7.010	7.090	6.970	7.060	6.511	21,651,900
2023-04-07	6.970	7.050	6.940	6.990	6.447	11,588,900
2023-04-06	6.970	7.030	6.910	6.970	6.428	12,926,878
2023-04-04	7.010	7.150	6.930	6.980	6.437	23,671,382
2023-04-03	6.730	7.040	6.660	7.010	6.465	34,674,364
2023-03-31	6.830	6.930	6.700	6.740	6.216	20,782,757
2023-03-30	6.700	6.790	6.660	6.790	6.262	14,388,398
2023-03-29	6.680	6.820	6.680	6.730	6.207	16,675,700
2023-03-28	6.870	6.890	6.660	6.680	6.161	26,260,830
2023-03-27	7.120	7.250	6.850	6.870	6.336	45,512,200
2023-03-24	6.780	7.120	6.760	7.100	6.548	31,360,307
2023-03-23	6.810	6.820	6.720	6.780	6.253	13,180,968
2023-03-22	6.910	6.940	6.800	6.820	6.290	11,763,451
2023-03-21	6.840	6.910	6.820	6.880	6.345	10,119,900
2023-03-20	6.880	6.920	6.790	6.820	6.290	12,809,800
2023-03-17	6.970	7.010	6.800	6.850	6.317	18,530,500
2023-03-16	7.090	7.090	6.900	6.910	6.373	15,302,000
2023-03-15	7.010	7.120	7.010	7.110	6.557	10,727,200
2023-03-14	7.080	7.120	6.950	7.000	6.456	16,125,400
2023-03-13	7.000	7.090	6.980	7.040	6.493	13,108,800
2023-03-10	7.130	7.160	6.910	7.050	6.502	22,972,500
2023-03-09	7.370	7.370	7.130	7.150	6.594	23,960,442
2023-03-08	7.330	7.400	7.280	7.350	6.779	14,286,600
2023-03-07	7.500	7.530	7.310	7.310	6.742	20,421,200
2023-03-06	7.450	7.550	7.380	7.490	6.908	18,699,600
2023-03-03	7.380	7.490	7.360	7.440	6.862	13,716,600
2023-03-02	7.480	7.520	7.400	7.400	6.825	13,687,214
2023-03-01	7.530	7.550	7.460	7.480	6.898	13,151,818
2023-02-28	7.430	7.570	7.410	7.500	6.917	21,064,000
2023-02-27	7.380	7.500	7.300	7.400	6.825	16,488,915
2023-02-24	7.430	7.500	7.330	7.380	6.806	15,773,000
2023-02-23	7.340	7.460	7.330	7.410	6.834	15,449,630
2023-02-22	7.340	7.400	7.320	7.370	6.797	12,401,774
2023-02-21	7.380	7.440	7.320	7.370	6.797	12,012,539
2023-02-20	7.350	7.390	7.260	7.380	6.806	14,810,181
2023-02-17	7.370	7.470	7.340	7.350	6.779	15,656,604
2023-02-16	7.620	7.640	7.330	7.420	6.843	31,299,631
2023-02-15	7.860	7.920	7.580	7.640	7.046	30,872,966
2023-02-14	7.770	7.840	7.680	7.780	7.175	22,417,818
2023-02-13	7.620	7.920	7.600	7.730	7.129	41,271,824
2023-02-10	7.520	7.660	7.470	7.620	7.028	19,726,800
2023-02-09	7.560	7.610	7.440	7.570	6.981	21,491,700
2023-02-08	7.680	7.730	7.530	7.550	6.963	22,029,421
2023-02-07	7.530	7.920	7.500	7.700	7.101	53,983,499

← NewerPage 15 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.