Nyocor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.280	7.460	7.220	7.440	6.862	48,770,946
2022-11-03	7.170	7.350	7.070	7.280	6.714	46,919,964
2022-11-02	7.170	7.270	7.090	7.150	6.594	36,217,177
2022-11-01	6.960	7.220	6.860	7.140	6.585	42,022,313
2022-10-31	6.900	6.950	6.710	6.840	6.308	35,758,395
2022-10-28	7.180	7.250	6.940	6.970	6.428	44,704,312
2022-10-27	7.210	7.490	7.200	7.200	6.640	51,733,242
2022-10-26	7.030	7.280	7.000	7.250	6.686	58,573,314
2022-10-25	7.190	7.190	6.930	7.090	6.539	55,775,987
2022-10-24	7.140	7.440	7.070	7.180	6.622	101,891,697
2022-10-21	6.470	7.000	6.460	7.000	6.456	57,249,450
2022-10-20	6.400	6.450	6.270	6.360	5.866	22,351,123
2022-10-19	6.520	6.570	6.410	6.430	5.930	18,204,300
2022-10-18	6.550	6.600	6.490	6.530	6.022	17,175,077
2022-10-17	6.480	6.550	6.410	6.520	6.013	17,814,624
2022-10-14	6.480	6.570	6.440	6.540	6.032	18,830,178
2022-10-13	6.310	6.520	6.290	6.460	5.958	20,298,700
2022-10-12	6.200	6.370	6.050	6.360	5.866	21,843,923
2022-10-11	6.110	6.220	6.040	6.190	5.709	15,768,696
2022-10-10	6.150	6.230	6.060	6.080	5.607	18,653,339
2022-09-30	6.170	6.200	6.080	6.130	5.653	17,288,434
2022-09-29	6.190	6.250	6.120	6.170	5.690	15,001,296
2022-09-28	6.390	6.420	6.110	6.110	5.635	21,825,265
2022-09-27	6.420	6.480	6.300	6.390	5.893	18,466,902
2022-09-26	6.430	6.580	6.280	6.340	5.847	23,230,579
2022-09-23	6.780	6.810	6.450	6.510	6.004	25,334,524
2022-09-22	6.760	6.800	6.630	6.670	6.151	30,953,000
2022-09-21	6.810	6.880	6.690	6.830	6.299	16,914,915
2022-09-20	6.750	6.870	6.680	6.800	6.271	19,766,000
2022-09-19	6.740	6.790	6.570	6.660	6.142	23,455,462
2022-09-16	6.840	6.940	6.720	6.720	6.198	24,347,161
2022-09-15	7.200	7.240	6.780	6.880	6.345	42,804,307
2022-09-14	7.320	7.410	7.110	7.160	6.603	39,255,900
2022-09-13	7.620	7.660	7.290	7.350	6.779	41,642,233
2022-09-09	7.740	7.820	7.590	7.620	7.028	30,740,989
2022-09-08	7.900	7.970	7.770	7.790	7.184	33,257,300
2022-09-07	7.800	7.920	7.650	7.860	7.249	50,358,695
2022-09-06	7.560	7.900	7.480	7.860	7.249	63,425,943
2022-09-05	7.230	7.600	7.160	7.550	6.963	55,807,490
2022-09-02	7.190	7.410	7.130	7.190	6.631	31,440,225
2022-09-01	7.260	7.420	7.030	7.130	6.576	31,067,154
2022-08-31	7.610	7.680	7.280	7.280	6.714	36,943,287
2022-08-30	7.700	7.730	7.420	7.560	6.972	33,518,349
2022-08-29	7.550	7.690	7.420	7.610	7.018	33,369,780
2022-08-26	7.570	7.910	7.550	7.650	7.055	46,209,196
2022-08-25	7.710	7.830	7.400	7.540	6.954	48,353,187
2022-08-24	8.000	8.060	7.600	7.700	7.101	67,357,757
2022-08-23	7.880	8.090	7.730	8.040	7.415	74,684,619
2022-08-22	7.980	8.250	7.790	7.840	7.230	137,295,849
2022-08-19	7.300	8.000	7.140	7.930	7.313	158,253,007
2022-08-18	7.530	7.780	7.260	7.280	6.714	85,190,392
2022-08-17	7.280	7.790	7.280	7.560	6.972	107,961,377
2022-08-16	7.120	7.300	7.070	7.120	6.566	42,063,712
2022-08-15	6.920	7.060	6.920	7.040	6.493	20,759,409
2022-08-12	7.060	7.120	6.970	6.970	6.428	20,437,456
2022-08-11	6.950	7.060	6.900	7.050	6.502	24,680,157
2022-08-10	6.920	6.960	6.810	6.940	6.400	17,829,080
2022-08-09	6.770	6.990	6.770	6.920	6.382	27,425,600
2022-08-08	6.700	6.840	6.690	6.780	6.253	18,126,010
2022-08-05	6.860	6.880	6.680	6.780	6.253	23,627,950

← NewerPage 17 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.