Nyocor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.590 | 5.760 | 5.550 | 5.730 | 5.530 | 35,908,200 |
| 2025-04-24 | 5.530 | 5.670 | 5.530 | 5.590 | 5.395 | 24,389,800 |
| 2025-04-23 | 5.560 | 5.590 | 5.520 | 5.530 | 5.337 | 15,642,772 |
| 2025-04-22 | 5.600 | 5.630 | 5.540 | 5.550 | 5.356 | 19,182,272 |
| 2025-04-21 | 5.550 | 5.640 | 5.540 | 5.610 | 5.414 | 16,401,772 |
| 2025-04-18 | 5.550 | 5.560 | 5.500 | 5.530 | 5.337 | 13,749,950 |
| 2025-04-17 | 5.560 | 5.590 | 5.540 | 5.560 | 5.366 | 14,685,125 |
| 2025-04-16 | 5.650 | 5.690 | 5.540 | 5.580 | 5.385 | 18,557,000 |
| 2025-04-15 | 5.710 | 5.730 | 5.610 | 5.660 | 5.463 | 20,346,266 |
| 2025-04-14 | 5.670 | 5.740 | 5.670 | 5.690 | 5.491 | 23,574,500 |
| 2025-04-11 | 5.600 | 5.680 | 5.560 | 5.630 | 5.434 | 28,468,485 |
| 2025-04-10 | 5.670 | 5.740 | 5.580 | 5.610 | 5.414 | 40,038,394 |
| 2025-04-09 | 5.490 | 5.640 | 5.320 | 5.610 | 5.414 | 42,292,386 |
| 2025-04-08 | 5.410 | 5.600 | 5.410 | 5.570 | 5.376 | 47,955,198 |
| 2025-04-07 | 5.610 | 5.800 | 5.390 | 5.390 | 5.202 | 53,394,800 |
| 2025-04-03 | 5.930 | 6.040 | 5.910 | 5.990 | 5.781 | 26,871,600 |
| 2025-04-02 | 6.020 | 6.090 | 5.940 | 5.960 | 5.752 | 27,456,200 |
| 2025-04-01 | 5.940 | 6.310 | 5.940 | 6.060 | 5.849 | 48,559,793 |
| 2025-03-31 | 5.820 | 5.940 | 5.800 | 5.900 | 5.694 | 27,413,093 |
| 2025-03-28 | 5.960 | 5.990 | 5.840 | 5.840 | 5.636 | 28,138,732 |
| 2025-03-27 | 6.030 | 6.060 | 5.960 | 5.970 | 5.762 | 26,518,732 |
| 2025-03-26 | 6.110 | 6.160 | 6.060 | 6.070 | 5.858 | 30,796,496 |
| 2025-03-25 | 6.100 | 6.170 | 6.050 | 6.120 | 5.906 | 32,538,900 |
| 2025-03-24 | 6.060 | 6.120 | 5.960 | 6.120 | 5.906 | 35,735,100 |
| 2025-03-21 | 6.160 | 6.210 | 6.060 | 6.070 | 5.858 | 41,174,700 |
| 2025-03-20 | 6.220 | 6.260 | 6.150 | 6.210 | 5.993 | 49,211,600 |
| 2025-03-19 | 6.240 | 6.450 | 6.120 | 6.270 | 6.051 | 70,663,167 |
| 2025-03-18 | 6.160 | 6.360 | 6.160 | 6.220 | 6.003 | 54,075,323 |
| 2025-03-17 | 6.190 | 6.250 | 6.110 | 6.140 | 5.926 | 33,486,590 |
| 2025-03-14 | 6.120 | 6.160 | 6.040 | 6.150 | 5.935 | 42,561,518 |
| 2025-03-13 | 6.160 | 6.280 | 6.080 | 6.120 | 5.906 | 54,970,565 |
| 2025-03-12 | 5.950 | 6.370 | 5.910 | 6.220 | 6.003 | 99,234,195 |
| 2025-03-11 | 5.900 | 5.940 | 5.870 | 5.920 | 5.713 | 21,109,572 |
| 2025-03-10 | 6.030 | 6.060 | 5.900 | 5.960 | 5.752 | 29,002,700 |
| 2025-03-07 | 6.030 | 6.170 | 5.980 | 6.010 | 5.800 | 40,131,314 |
| 2025-03-06 | 5.970 | 6.100 | 5.950 | 6.050 | 5.839 | 47,610,643 |
| 2025-03-05 | 5.890 | 6.050 | 5.870 | 5.970 | 5.762 | 45,565,577 |
| 2025-03-04 | 5.800 | 5.890 | 5.780 | 5.870 | 5.665 | 25,262,400 |
| 2025-03-03 | 5.850 | 5.920 | 5.820 | 5.840 | 5.636 | 29,807,248 |
| 2025-02-28 | 5.930 | 5.970 | 5.820 | 5.860 | 5.656 | 38,685,923 |
| 2025-02-27 | 6.120 | 6.140 | 5.900 | 5.930 | 5.723 | 54,217,481 |
| 2025-02-26 | 6.150 | 6.210 | 6.010 | 6.060 | 5.849 | 61,194,359 |
| 2025-02-25 | 6.180 | 6.250 | 6.020 | 6.030 | 5.820 | 153,122,335 |
| 2025-02-24 | 5.950 | 6.300 | 5.790 | 6.300 | 6.080 | 175,472,999 |
| 2025-02-21 | 5.550 | 5.750 | 5.490 | 5.730 | 5.530 | 63,061,985 |
| 2025-02-20 | 5.580 | 5.600 | 5.510 | 5.530 | 5.337 | 24,869,093 |
| 2025-02-19 | 5.520 | 5.630 | 5.500 | 5.610 | 5.414 | 31,117,894 |
| 2025-02-18 | 5.560 | 5.630 | 5.500 | 5.520 | 5.327 | 35,884,480 |
| 2025-02-17 | 5.560 | 5.590 | 5.520 | 5.530 | 5.337 | 31,311,900 |
| 2025-02-14 | 5.580 | 5.620 | 5.540 | 5.560 | 5.366 | 32,508,710 |
| 2025-02-13 | 5.630 | 5.830 | 5.550 | 5.590 | 5.395 | 62,663,907 |
| 2025-02-12 | 5.540 | 5.660 | 5.540 | 5.610 | 5.414 | 42,324,201 |
| 2025-02-11 | 5.700 | 5.730 | 5.490 | 5.570 | 5.376 | 61,020,082 |
| 2025-02-10 | 5.910 | 6.000 | 5.620 | 5.730 | 5.530 | 87,501,557 |
| 2025-02-07 | 5.690 | 6.160 | 5.580 | 5.910 | 5.704 | 127,222,884 |
| 2025-02-06 | 5.500 | 5.790 | 5.410 | 5.740 | 5.540 | 63,520,946 |
| 2025-02-05 | 5.380 | 5.470 | 5.340 | 5.400 | 5.212 | 16,177,303 |
| 2025-01-27 | 5.230 | 5.440 | 5.230 | 5.390 | 5.202 | 22,958,887 |
| 2025-01-24 | 5.160 | 5.230 | 5.160 | 5.230 | 5.048 | 13,840,700 |
| 2025-01-23 | 5.200 | 5.270 | 5.170 | 5.180 | 4.999 | 10,890,000 |
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.