Nyocor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.740 | 5.760 | 5.660 | 5.690 | 5.593 | 28,683,430 |
| 2025-10-23 | 5.680 | 5.740 | 5.640 | 5.740 | 5.642 | 23,794,200 |
| 2025-10-22 | 5.740 | 5.750 | 5.690 | 5.700 | 5.602 | 18,931,300 |
| 2025-10-21 | 5.730 | 5.800 | 5.720 | 5.750 | 5.652 | 29,500,070 |
| 2025-10-20 | 5.760 | 5.780 | 5.660 | 5.730 | 5.632 | 27,556,070 |
| 2025-10-17 | 5.820 | 5.840 | 5.700 | 5.720 | 5.622 | 31,634,791 |
| 2025-10-16 | 5.900 | 5.910 | 5.820 | 5.830 | 5.730 | 24,666,408 |
| 2025-10-15 | 5.920 | 5.970 | 5.850 | 5.900 | 5.799 | 34,413,800 |
| 2025-10-14 | 5.890 | 6.020 | 5.860 | 5.920 | 5.819 | 47,620,400 |
| 2025-10-13 | 5.800 | 5.910 | 5.780 | 5.890 | 5.789 | 38,879,601 |
| 2025-10-10 | 5.920 | 5.960 | 5.870 | 5.930 | 5.829 | 42,615,770 |
| 2025-10-09 | 5.720 | 5.930 | 5.720 | 5.920 | 5.819 | 66,089,701 |
| 2025-09-30 | 5.700 | 5.720 | 5.650 | 5.710 | 5.612 | 28,287,900 |
| 2025-09-29 | 5.700 | 5.740 | 5.610 | 5.720 | 5.622 | 39,253,556 |
| 2025-09-26 | 5.580 | 5.690 | 5.560 | 5.660 | 5.563 | 37,239,836 |
| 2025-09-25 | 5.590 | 5.630 | 5.540 | 5.580 | 5.485 | 20,273,829 |
| 2025-09-24 | 5.520 | 5.620 | 5.510 | 5.610 | 5.514 | 25,183,630 |
| 2025-09-23 | 5.600 | 5.620 | 5.500 | 5.540 | 5.445 | 35,446,835 |
| 2025-09-22 | 5.600 | 5.640 | 5.520 | 5.630 | 5.534 | 24,660,695 |
| 2025-09-19 | 5.680 | 5.690 | 5.560 | 5.600 | 5.504 | 31,395,608 |
| 2025-09-18 | 5.730 | 5.820 | 5.660 | 5.690 | 5.593 | 42,237,515 |
| 2025-09-17 | 5.690 | 5.780 | 5.660 | 5.750 | 5.652 | 38,225,255 |
| 2025-09-16 | 5.760 | 5.770 | 5.650 | 5.690 | 5.593 | 36,460,435 |
| 2025-09-15 | 5.800 | 5.840 | 5.760 | 5.770 | 5.671 | 27,993,500 |
| 2025-09-12 | 5.800 | 5.910 | 5.740 | 5.790 | 5.691 | 45,730,767 |
| 2025-09-11 | 5.750 | 5.810 | 5.740 | 5.800 | 5.701 | 25,857,470 |
| 2025-09-10 | 5.820 | 5.840 | 5.730 | 5.780 | 5.681 | 26,111,270 |
| 2025-09-09 | 5.850 | 5.890 | 5.790 | 5.830 | 5.730 | 31,330,261 |
| 2025-09-08 | 5.880 | 5.950 | 5.830 | 5.840 | 5.740 | 49,729,600 |
| 2025-09-05 | 5.670 | 5.860 | 5.650 | 5.860 | 5.760 | 58,770,002 |
| 2025-09-04 | 5.660 | 5.750 | 5.620 | 5.690 | 5.593 | 34,980,708 |
| 2025-09-03 | 5.770 | 5.830 | 5.660 | 5.700 | 5.602 | 28,835,201 |
| 2025-09-02 | 5.780 | 5.790 | 5.690 | 5.730 | 5.632 | 29,745,926 |
| 2025-09-01 | 5.820 | 5.840 | 5.730 | 5.780 | 5.681 | 38,654,314 |
| 2025-08-29 | 5.760 | 5.820 | 5.720 | 5.790 | 5.691 | 50,712,012 |
| 2025-08-28 | 5.740 | 5.830 | 5.600 | 5.750 | 5.652 | 76,257,415 |
| 2025-08-27 | 5.730 | 5.770 | 5.640 | 5.640 | 5.543 | 39,252,077 |
| 2025-08-26 | 5.670 | 5.740 | 5.650 | 5.720 | 5.622 | 32,591,470 |
| 2025-08-25 | 5.660 | 5.720 | 5.640 | 5.670 | 5.573 | 35,233,336 |
| 2025-08-22 | 5.620 | 5.640 | 5.580 | 5.630 | 5.534 | 23,239,950 |
| 2025-08-21 | 5.610 | 5.640 | 5.590 | 5.610 | 5.514 | 26,918,122 |
| 2025-08-20 | 5.590 | 5.610 | 5.540 | 5.600 | 5.504 | 26,298,311 |
| 2025-08-19 | 5.630 | 5.640 | 5.580 | 5.590 | 5.494 | 24,307,534 |
| 2025-08-18 | 5.630 | 5.650 | 5.600 | 5.630 | 5.534 | 26,677,300 |
| 2025-08-15 | 5.590 | 5.630 | 5.580 | 5.620 | 5.524 | 21,998,294 |
| 2025-08-14 | 5.690 | 5.710 | 5.590 | 5.600 | 5.504 | 31,220,641 |
| 2025-08-13 | 5.650 | 5.710 | 5.640 | 5.670 | 5.573 | 32,056,745 |
| 2025-08-12 | 5.640 | 5.650 | 5.590 | 5.610 | 5.514 | 15,062,050 |
| 2025-08-11 | 5.600 | 5.650 | 5.590 | 5.640 | 5.543 | 22,504,121 |
| 2025-08-08 | 5.580 | 5.630 | 5.540 | 5.600 | 5.504 | 21,569,534 |
| 2025-08-07 | 5.590 | 5.590 | 5.550 | 5.560 | 5.465 | 12,928,696 |
| 2025-08-06 | 5.580 | 5.590 | 5.540 | 5.580 | 5.485 | 16,247,200 |
| 2025-08-05 | 5.570 | 5.590 | 5.550 | 5.580 | 5.485 | 14,515,700 |
| 2025-08-04 | 5.560 | 5.610 | 5.550 | 5.580 | 5.485 | 18,179,006 |
| 2025-08-01 | 5.530 | 5.550 | 5.500 | 5.540 | 5.445 | 14,177,000 |
| 2025-07-31 | 5.650 | 5.650 | 5.500 | 5.510 | 5.416 | 32,983,900 |
| 2025-07-30 | 5.680 | 5.710 | 5.630 | 5.640 | 5.543 | 22,954,389 |
| 2025-07-29 | 5.660 | 5.710 | 5.610 | 5.700 | 5.602 | 29,376,699 |
| 2025-07-28 | 5.700 | 5.700 | 5.650 | 5.660 | 5.563 | 17,171,500 |
| 2025-07-25 | 5.680 | 5.700 | 5.650 | 5.660 | 5.563 | 19,223,436 |
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.