Nyocor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.800	9.510	8.640	8.950	8.254	70,574,057
2022-02-08	8.450	8.960	8.380	8.940	8.245	50,732,725
2022-02-07	8.400	8.660	8.310	8.550	7.885	43,091,983
2022-01-28	7.880	8.350	7.880	8.180	7.544	40,969,589
2022-01-27	8.290	8.390	7.740	7.800	7.194	42,991,170
2022-01-26	8.390	8.450	8.160	8.340	7.692	43,211,602
2022-01-25	8.330	8.460	8.070	8.070	7.443	39,567,054
2022-01-24	8.250	8.600	8.050	8.490	7.830	70,170,202
2022-01-21	7.880	8.750	7.820	8.480	7.821	116,806,678
2022-01-20	7.870	8.200	7.660	7.950	7.332	50,718,993
2022-01-19	7.970	8.070	7.750	7.850	7.240	31,447,901
2022-01-18	7.930	8.290	7.880	8.020	7.396	49,393,223
2022-01-17	8.180	8.300	7.960	7.970	7.350	41,110,253
2022-01-14	8.110	8.460	8.070	8.180	7.544	40,020,952
2022-01-13	8.740	8.800	8.300	8.370	7.719	42,783,438
2022-01-12	8.590	8.860	8.500	8.810	8.125	48,067,300
2022-01-11	8.510	8.850	8.510	8.550	7.885	29,265,191
2022-01-10	8.730	8.760	8.460	8.540	7.876	29,910,000
2022-01-07	8.950	9.090	8.630	8.730	8.051	42,648,400
2022-01-06	8.690	9.260	8.630	9.050	8.346	57,668,361
2022-01-05	8.950	8.950	8.630	8.720	8.042	49,412,470
2022-01-04	9.500	9.580	8.800	8.950	8.254	113,427,153
2021-12-31	9.550	9.860	9.410	9.490	8.752	55,586,112
2021-12-30	9.410	9.830	9.410	9.500	8.761	48,839,788
2021-12-29	9.800	9.800	9.430	9.500	8.761	51,517,131
2021-12-28	10.150	10.270	9.600	9.820	9.057	73,090,292
2021-12-27	10.800	11.330	10.000	10.140	9.352	110,067,835
2021-12-24	10.600	11.420	10.600	11.100	10.237	162,353,612
2021-12-23	9.730	10.580	9.400	10.380	9.573	86,182,757
2021-12-22	10.200	10.290	9.510	9.800	9.038	74,556,658
2021-12-21	10.600	10.980	10.120	10.400	9.591	81,941,338
2021-12-20	11.500	11.600	11.000	11.000	10.145	72,920,810
2021-12-17	11.890	12.880	11.800	12.220	11.270	66,436,741
2021-12-16	11.890	12.500	11.730	12.000	11.067	70,821,093
2021-12-15	11.210	12.160	11.000	11.830	10.910	78,948,085
2021-12-14	11.470	11.680	11.150	11.330	10.449	58,398,040
2021-12-13	11.250	12.200	11.250	11.750	10.836	100,549,534
2021-12-10	11.000	11.600	10.900	11.180	10.311	55,167,347
2021-12-09	11.480	11.660	10.900	11.190	10.320	73,876,586
2021-12-08	11.500	11.750	11.250	11.560	10.661	68,020,671
2021-12-07	11.190	11.610	10.610	11.610	10.707	104,771,101
2021-12-06	10.950	11.600	10.660	11.000	10.145	96,212,712
2021-12-03	9.930	10.860	9.780	10.660	9.831	90,659,301
2021-12-02	10.400	10.560	9.900	9.900	9.130	42,315,498
2021-12-01	9.900	10.480	9.650	10.350	9.545	64,959,338
2021-11-30	11.130	11.150	10.030	10.050	9.269	76,971,028
2021-11-29	10.110	10.910	10.050	10.580	9.757	49,108,924
2021-11-26	10.510	10.850	10.260	10.500	9.684	50,342,657
2021-11-25	11.300	11.430	10.700	10.750	9.914	69,582,864
2021-11-24	10.500	11.460	9.940	11.000	10.145	100,354,780
2021-11-23	10.500	10.710	10.270	10.460	9.647	63,465,229
2021-11-22	10.030	10.860	9.870	10.830	9.988	82,648,752
2021-11-19	10.600	10.610	9.730	10.010	9.232	101,992,832
2021-11-18	9.560	10.570	9.430	10.570	9.748	95,216,717
2021-11-17	9.500	9.720	9.220	9.610	8.863	57,839,656
2021-11-16	9.450	9.830	9.240	9.620	8.872	58,595,249
2021-11-15	9.690	9.940	9.450	9.450	8.715	48,156,040
2021-11-12	9.150	9.880	9.130	9.680	8.927	66,725,217
2021-11-11	9.580	9.760	9.240	9.390	8.660	83,005,884
2021-11-10	9.990	10.080	9.480	9.830	9.066	93,049,247

← NewerPage 20 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.