Nyocor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.200 | 11.550 | 10.310 | 10.490 | 9.674 | 115,486,248 |
| 2021-11-08 | 10.380 | 10.680 | 9.920 | 10.500 | 9.684 | 49,964,420 |
| 2021-11-05 | 10.920 | 10.960 | 10.100 | 10.300 | 9.499 | 66,377,218 |
| 2021-11-04 | 10.810 | 11.190 | 10.260 | 11.010 | 10.154 | 86,350,743 |
| 2021-11-03 | 10.800 | 11.050 | 10.400 | 10.650 | 9.822 | 93,784,539 |
| 2021-11-02 | 12.550 | 12.580 | 11.140 | 11.230 | 10.357 | 89,788,292 |
| 2021-11-01 | 12.210 | 13.280 | 11.880 | 12.380 | 11.418 | 81,719,721 |
| 2021-10-29 | 11.610 | 12.750 | 11.610 | 12.510 | 11.537 | 85,480,084 |
| 2021-10-28 | 13.200 | 13.300 | 11.780 | 11.820 | 10.901 | 120,353,894 |
| 2021-10-27 | 12.100 | 13.090 | 11.900 | 13.090 | 12.072 | 77,785,939 |
| 2021-10-26 | 11.230 | 12.350 | 11.180 | 11.900 | 10.975 | 92,854,550 |
| 2021-10-25 | 10.370 | 11.230 | 10.180 | 11.230 | 10.357 | 80,719,236 |
| 2021-10-22 | 10.420 | 10.750 | 10.210 | 10.210 | 9.416 | 52,174,629 |
| 2021-10-21 | 10.790 | 11.080 | 10.160 | 10.750 | 9.914 | 70,241,385 |
| 2021-10-20 | 10.090 | 10.790 | 9.620 | 10.790 | 9.951 | 71,288,271 |
| 2021-10-19 | 9.600 | 10.230 | 9.350 | 9.810 | 9.047 | 70,489,701 |
| 2021-10-18 | 8.800 | 9.680 | 8.700 | 9.680 | 8.927 | 69,130,316 |
| 2021-10-15 | 8.370 | 9.160 | 8.030 | 8.800 | 8.116 | 54,870,403 |
| 2021-10-14 | 7.770 | 8.580 | 7.510 | 8.350 | 7.701 | 66,578,206 |
← NewerPage 21 of 21 · 1,219 trading days
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.