Nyocor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.390	7.590	7.330	7.530	6.945	33,036,184
2023-02-03	7.490	7.490	7.250	7.360	6.788	24,901,737
2023-02-02	7.500	7.560	7.430	7.500	6.917	20,647,134
2023-02-01	7.510	7.600	7.410	7.550	6.963	26,366,406
2023-01-31	7.440	7.560	7.410	7.490	6.908	17,795,901
2023-01-30	7.670	7.710	7.450	7.470	6.889	25,555,178
2023-01-20	7.550	7.580	7.460	7.550	6.963	17,281,127
2023-01-19	7.400	7.560	7.370	7.480	6.898	31,795,460
2023-01-18	7.700	7.720	7.610	7.630	7.037	14,631,482
2023-01-17	7.680	7.890	7.620	7.680	7.083	28,389,941
2023-01-16	7.620	7.800	7.530	7.660	7.064	37,736,224
2023-01-13	7.600	7.650	7.510	7.570	6.981	28,190,485
2023-01-12	7.500	7.740	7.480	7.500	6.917	32,274,713
2023-01-11	7.630	7.640	7.460	7.500	6.917	29,720,432
2023-01-10	7.710	7.820	7.560	7.600	7.009	32,372,134
2023-01-09	7.950	8.020	7.700	7.740	7.138	50,578,000
2023-01-06	7.660	8.200	7.610	7.960	7.341	60,632,307
2023-01-05	7.600	7.790	7.450	7.700	7.101	52,087,815
2023-01-04	7.540	7.640	7.470	7.550	6.963	46,183,715
2023-01-03	7.230	7.620	7.100	7.560	6.972	61,673,247
2022-12-30	6.970	7.300	6.970	7.240	6.677	45,612,223
2022-12-29	6.820	7.100	6.800	6.990	6.447	54,312,308
2022-12-28	6.660	7.080	6.580	6.900	6.364	63,117,805
2022-12-27	6.590	6.730	6.540	6.630	6.115	18,758,339
2022-12-26	6.380	6.620	6.320	6.600	6.087	18,580,196
2022-12-23	6.320	6.390	6.280	6.340	5.847	10,161,950
2022-12-22	6.530	6.630	6.350	6.350	5.856	14,412,400
2022-12-21	6.580	6.610	6.460	6.520	6.013	11,455,812
2022-12-20	6.460	6.650	6.410	6.600	6.087	17,209,833
2022-12-19	6.620	6.650	6.460	6.470	5.967	12,213,777
2022-12-16	6.700	6.740	6.590	6.620	6.105	14,428,636
2022-12-15	6.610	6.840	6.550	6.730	6.207	21,954,168
2022-12-14	6.660	6.670	6.580	6.610	6.096	12,753,455
2022-12-13	6.650	6.730	6.630	6.650	6.133	14,792,600
2022-12-12	6.770	6.800	6.580	6.680	6.161	28,597,169
2022-12-09	6.910	6.940	6.750	6.810	6.281	42,715,874
2022-12-08	6.890	7.000	6.890	6.910	6.373	17,276,666
2022-12-07	7.050	7.100	6.900	6.920	6.382	27,734,540
2022-12-06	7.240	7.240	7.030	7.040	6.493	25,585,300
2022-12-05	7.160	7.240	7.120	7.210	6.649	19,727,570
2022-12-02	7.200	7.440	7.100	7.190	6.631	34,129,785
2022-12-01	7.220	7.250	7.170	7.180	6.622	14,335,499
2022-11-30	7.180	7.300	7.150	7.170	6.613	18,211,941
2022-11-29	7.180	7.210	7.070	7.180	6.622	18,328,800
2022-11-28	7.030	7.220	6.960	7.160	6.603	19,698,500
2022-11-25	7.140	7.170	7.060	7.100	6.548	13,849,631
2022-11-24	7.210	7.320	7.160	7.170	6.613	16,694,825
2022-11-23	7.000	7.220	6.940	7.200	6.640	28,482,968
2022-11-22	7.220	7.270	7.000	7.000	6.456	29,426,201
2022-11-21	7.090	7.290	7.090	7.220	6.659	17,765,100
2022-11-18	7.390	7.550	7.250	7.270	6.705	19,361,394
2022-11-17	7.410	7.440	7.260	7.360	6.788	17,899,778
2022-11-16	7.410	7.740	7.360	7.410	6.834	37,416,773
2022-11-15	7.230	7.430	7.210	7.360	6.788	23,214,952
2022-11-14	7.320	7.400	7.180	7.190	6.631	27,163,956
2022-11-11	7.600	7.670	7.340	7.360	6.788	35,329,679
2022-11-10	7.280	7.450	7.160	7.380	6.806	31,996,528
2022-11-09	7.290	7.320	7.220	7.240	6.677	18,108,994
2022-11-08	7.380	7.410	7.200	7.250	6.686	22,220,387
2022-11-07	7.450	7.450	7.260	7.340	6.769	33,554,325

← NewerPage 16 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.