Nyocor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.760	6.900	6.620	6.840	6.308	28,446,100
2022-08-03	6.920	7.160	6.750	6.760	6.234	38,845,820
2022-08-02	7.290	7.290	6.960	7.020	6.474	46,972,990
2022-08-01	7.260	7.500	6.930	7.420	6.843	61,406,558
2022-07-29	7.100	7.420	7.100	7.300	6.732	59,609,186
2022-07-28	7.170	7.260	7.090	7.120	6.566	32,821,900
2022-07-27	7.140	7.220	7.060	7.140	6.585	26,699,283
2022-07-26	7.060	7.190	7.050	7.130	6.576	22,397,500
2022-07-25	7.350	7.350	7.060	7.070	6.520	37,319,075
2022-07-22	7.290	7.410	7.210	7.400	6.825	39,901,578
2022-07-21	7.530	7.530	7.200	7.220	6.659	52,187,184
2022-07-20	7.500	7.720	7.430	7.570	6.981	45,730,938
2022-07-19	7.650	7.780	7.440	7.530	6.945	69,135,490
2022-07-18	7.350	7.800	7.220	7.780	7.175	97,281,702
2022-07-15	7.150	7.500	6.960	7.260	6.696	104,858,583
2022-07-14	7.010	7.040	6.830	6.960	6.419	48,117,352
2022-07-13	6.930	7.070	6.800	7.010	6.465	64,709,051
2022-07-12	6.590	7.180	6.490	6.920	6.382	94,706,680
2022-07-11	6.560	6.740	6.550	6.590	6.078	41,904,026
2022-07-08	6.950	7.000	6.700	6.710	6.188	56,996,854
2022-07-07	6.670	6.930	6.540	6.910	6.373	70,813,618
2022-07-06	6.700	6.870	6.510	6.600	6.087	43,863,801
2022-07-05	6.630	6.850	6.570	6.760	6.234	62,061,190
2022-07-04	6.480	6.670	6.400	6.620	6.105	40,615,457
2022-07-01	6.400	6.660	6.400	6.500	5.995	39,037,287
2022-06-30	6.410	6.580	6.360	6.440	5.939	29,905,352
2022-06-29	6.610	6.650	6.360	6.360	5.866	42,328,700
2022-06-28	6.540	6.830	6.520	6.700	6.179	50,098,684
2022-06-27	6.580	6.610	6.440	6.490	5.985	29,751,063
2022-06-24	6.520	6.640	6.480	6.530	6.022	32,955,160
2022-06-23	6.510	6.560	6.350	6.560	6.050	32,487,174
2022-06-22	6.710	6.710	6.460	6.470	5.967	40,509,379
2022-06-21	6.910	6.960	6.580	6.710	6.188	59,643,680
2022-06-20	6.440	6.830	6.440	6.820	6.290	77,613,328
2022-06-17	6.280	6.530	6.230	6.440	5.939	44,859,010
2022-06-16	6.340	6.430	6.210	6.320	5.829	39,031,100
2022-06-15	6.280	6.500	6.200	6.340	5.847	59,149,153
2022-06-14	6.210	6.260	6.010	6.230	5.746	39,805,200
2022-06-13	6.320	6.420	6.180	6.310	5.819	44,695,700
2022-06-10	5.920	6.470	5.900	6.400	5.902	97,450,514
2022-06-09	6.270	6.360	5.950	5.970	5.506	54,550,700
2022-06-08	6.290	6.440	6.140	6.310	5.819	34,954,401
2022-06-07	6.460	6.480	6.270	6.310	5.819	30,395,500
2022-06-06	6.300	6.430	6.250	6.380	5.884	29,663,982
2022-06-02	6.230	6.370	6.200	6.350	5.856	30,664,811
2022-06-01	6.260	6.290	6.100	6.250	5.764	30,985,362
2022-05-31	6.320	6.360	6.100	6.260	5.773	36,535,700
2022-05-30	6.060	6.220	5.970	6.210	5.727	30,511,767
2022-05-27	6.160	6.170	5.960	6.050	5.580	25,014,510
2022-05-26	6.170	6.220	6.050	6.150	5.672	23,952,976
2022-05-25	5.950	6.170	5.840	6.160	5.681	36,178,882
2022-05-24	6.200	6.250	5.920	5.920	5.460	35,292,990
2022-05-23	6.310	6.370	6.110	6.180	5.700	30,531,900
2022-05-20	6.250	6.400	6.170	6.270	5.783	55,762,699
2022-05-19	5.800	6.270	5.760	6.230	5.746	69,575,428
2022-05-18	5.820	5.980	5.670	5.900	5.441	39,738,516
2022-05-17	5.730	5.770	5.620	5.750	5.303	25,499,701
2022-05-16	5.790	5.840	5.630	5.700	5.257	27,834,529
2022-05-13	5.830	5.930	5.720	5.770	5.321	30,413,727
2022-05-12	6.090	6.090	5.720	5.830	5.377	58,073,488

← NewerPage 18 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.