Nyocor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.780 | 6.170 | 5.760 | 5.960 | 5.497 | 62,627,297 |
| 2022-05-10 | 5.550 | 5.820 | 5.390 | 5.770 | 5.321 | 49,509,458 |
| 2022-05-09 | 5.470 | 5.820 | 5.460 | 5.610 | 5.174 | 37,056,179 |
| 2022-05-06 | 5.720 | 5.720 | 5.420 | 5.480 | 5.054 | 34,143,998 |
| 2022-05-05 | 5.660 | 5.860 | 5.610 | 5.790 | 5.340 | 30,039,701 |
| 2022-04-29 | 5.610 | 5.720 | 5.480 | 5.710 | 5.266 | 31,021,000 |
| 2022-04-28 | 5.570 | 5.670 | 5.430 | 5.500 | 5.072 | 24,387,500 |
| 2022-04-27 | 5.250 | 5.670 | 5.140 | 5.630 | 5.192 | 38,730,700 |
| 2022-04-26 | 5.640 | 5.700 | 5.300 | 5.330 | 4.916 | 27,947,405 |
| 2022-04-25 | 6.040 | 6.180 | 5.600 | 5.630 | 5.192 | 33,692,247 |
| 2022-04-22 | 5.890 | 6.270 | 5.860 | 6.190 | 5.709 | 38,022,833 |
| 2022-04-21 | 6.310 | 6.310 | 5.950 | 5.980 | 5.515 | 27,350,287 |
| 2022-04-20 | 6.250 | 6.420 | 6.220 | 6.290 | 5.801 | 32,938,649 |
| 2022-04-19 | 6.150 | 6.450 | 6.150 | 6.260 | 5.773 | 33,399,831 |
| 2022-04-18 | 5.980 | 6.200 | 5.840 | 6.160 | 5.681 | 31,586,800 |
| 2022-04-15 | 5.980 | 6.230 | 5.840 | 6.020 | 5.552 | 35,378,373 |
| 2022-04-14 | 6.070 | 6.070 | 5.910 | 5.980 | 5.515 | 18,189,341 |
| 2022-04-13 | 6.160 | 6.160 | 5.980 | 6.000 | 5.534 | 16,130,101 |
| 2022-04-12 | 6.100 | 6.230 | 6.000 | 6.180 | 5.700 | 21,945,500 |
| 2022-04-11 | 6.380 | 6.400 | 6.060 | 6.120 | 5.644 | 21,615,171 |
| 2022-04-08 | 6.460 | 6.530 | 6.290 | 6.360 | 5.866 | 21,190,401 |
| 2022-04-07 | 6.680 | 6.690 | 6.430 | 6.460 | 5.958 | 24,206,300 |
| 2022-04-06 | 6.640 | 6.760 | 6.570 | 6.700 | 6.179 | 22,878,074 |
| 2022-04-01 | 6.530 | 6.720 | 6.470 | 6.660 | 6.142 | 32,005,175 |
| 2022-03-31 | 6.800 | 6.850 | 6.520 | 6.600 | 6.087 | 37,862,026 |
| 2022-03-30 | 6.810 | 6.980 | 6.710 | 6.840 | 6.308 | 30,907,949 |
| 2022-03-29 | 6.940 | 7.060 | 6.700 | 6.790 | 6.262 | 30,668,681 |
| 2022-03-28 | 7.190 | 7.200 | 6.910 | 6.940 | 6.400 | 41,985,286 |
| 2022-03-25 | 7.300 | 7.550 | 7.100 | 7.150 | 6.594 | 86,102,910 |
| 2022-03-24 | 8.050 | 8.060 | 7.830 | 7.880 | 7.267 | 29,541,148 |
| 2022-03-23 | 7.910 | 8.190 | 7.840 | 8.140 | 7.507 | 50,488,603 |
| 2022-03-22 | 7.970 | 7.970 | 7.800 | 7.830 | 7.221 | 24,350,990 |
| 2022-03-21 | 8.030 | 8.190 | 7.890 | 7.940 | 7.323 | 36,485,701 |
| 2022-03-18 | 7.870 | 8.050 | 7.760 | 8.010 | 7.387 | 37,815,674 |
| 2022-03-17 | 7.890 | 8.100 | 7.820 | 7.900 | 7.286 | 54,273,123 |
| 2022-03-16 | 7.940 | 8.120 | 7.450 | 8.050 | 7.424 | 59,273,769 |
| 2022-03-15 | 8.310 | 8.330 | 7.680 | 7.750 | 7.147 | 68,230,000 |
| 2022-03-14 | 8.610 | 8.780 | 8.420 | 8.420 | 7.765 | 57,684,500 |
| 2022-03-11 | 8.950 | 8.950 | 8.560 | 8.780 | 8.097 | 111,360,700 |
| 2022-03-10 | 8.550 | 9.200 | 8.340 | 9.200 | 8.485 | 168,751,478 |
| 2022-03-09 | 8.240 | 8.490 | 8.020 | 8.360 | 7.710 | 56,096,341 |
| 2022-03-08 | 8.570 | 8.630 | 8.000 | 8.090 | 7.461 | 56,450,814 |
| 2022-03-07 | 8.750 | 9.280 | 8.560 | 8.660 | 7.987 | 59,061,150 |
| 2022-03-04 | 8.730 | 9.180 | 8.530 | 8.900 | 8.208 | 58,231,900 |
| 2022-03-03 | 8.880 | 8.960 | 8.700 | 8.800 | 8.116 | 47,623,000 |
| 2022-03-02 | 8.850 | 8.900 | 8.650 | 8.770 | 8.088 | 40,713,200 |
| 2022-03-01 | 9.250 | 9.300 | 8.800 | 8.920 | 8.227 | 65,871,120 |
| 2022-02-28 | 8.840 | 9.250 | 8.610 | 9.170 | 8.457 | 86,772,215 |
| 2022-02-25 | 8.400 | 9.110 | 8.300 | 8.940 | 8.245 | 99,542,318 |
| 2022-02-24 | 8.440 | 8.740 | 8.200 | 8.280 | 7.636 | 50,573,271 |
| 2022-02-23 | 8.290 | 8.460 | 8.210 | 8.450 | 7.793 | 31,099,039 |
| 2022-02-22 | 8.280 | 8.390 | 8.100 | 8.250 | 7.609 | 26,823,701 |
| 2022-02-21 | 8.510 | 8.520 | 8.300 | 8.400 | 7.747 | 27,311,750 |
| 2022-02-18 | 8.200 | 8.700 | 8.110 | 8.450 | 7.793 | 33,924,200 |
| 2022-02-17 | 8.410 | 8.460 | 7.960 | 8.290 | 7.646 | 49,925,958 |
| 2022-02-16 | 8.560 | 8.700 | 8.460 | 8.560 | 7.895 | 18,963,200 |
| 2022-02-15 | 8.490 | 8.590 | 8.340 | 8.560 | 7.895 | 24,975,080 |
| 2022-02-14 | 8.610 | 8.760 | 8.370 | 8.430 | 7.775 | 32,940,280 |
| 2022-02-11 | 8.800 | 9.000 | 8.700 | 8.730 | 8.051 | 32,472,391 |
| 2022-02-10 | 9.000 | 9.150 | 8.820 | 8.900 | 8.208 | 39,695,795 |
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.