Nyocor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.150 | 5.180 | 5.100 | 5.160 | 4.980 | 9,125,500 |
| 2025-01-21 | 5.200 | 5.210 | 5.130 | 5.150 | 4.970 | 7,787,400 |
| 2025-01-20 | 5.200 | 5.250 | 5.170 | 5.180 | 4.999 | 10,363,700 |
| 2025-01-17 | 5.110 | 5.190 | 5.090 | 5.190 | 5.009 | 11,740,300 |
| 2025-01-16 | 5.130 | 5.200 | 5.100 | 5.130 | 4.951 | 13,910,027 |
| 2025-01-15 | 5.150 | 5.170 | 5.080 | 5.130 | 4.951 | 17,027,200 |
| 2025-01-14 | 5.080 | 5.180 | 5.070 | 5.180 | 4.999 | 15,636,346 |
| 2025-01-13 | 5.080 | 5.100 | 5.040 | 5.070 | 4.893 | 9,805,641 |
| 2025-01-10 | 5.090 | 5.130 | 5.070 | 5.080 | 4.903 | 10,872,200 |
| 2025-01-09 | 5.140 | 5.160 | 5.110 | 5.110 | 4.932 | 9,861,003 |
| 2025-01-08 | 5.240 | 5.250 | 5.110 | 5.170 | 4.990 | 17,630,405 |
| 2025-01-07 | 5.300 | 5.330 | 5.200 | 5.230 | 5.048 | 12,292,700 |
| 2025-01-06 | 5.230 | 5.310 | 5.210 | 5.280 | 5.096 | 12,471,400 |
| 2025-01-03 | 5.300 | 5.360 | 5.220 | 5.240 | 5.057 | 16,605,499 |
| 2025-01-02 | 5.400 | 5.430 | 5.230 | 5.280 | 5.096 | 17,267,900 |
| 2024-12-31 | 5.530 | 5.570 | 5.400 | 5.400 | 5.212 | 15,144,536 |
| 2024-12-30 | 5.640 | 5.650 | 5.520 | 5.540 | 5.347 | 12,799,217 |
| 2024-12-27 | 5.540 | 5.640 | 5.530 | 5.640 | 5.443 | 14,624,093 |
| 2024-12-26 | 5.600 | 5.620 | 5.520 | 5.530 | 5.337 | 13,223,408 |
| 2024-12-25 | 5.640 | 5.660 | 5.560 | 5.600 | 5.405 | 10,164,308 |
| 2024-12-24 | 5.590 | 5.650 | 5.560 | 5.630 | 5.434 | 9,962,904 |
| 2024-12-23 | 5.630 | 5.640 | 5.570 | 5.580 | 5.385 | 13,878,623 |
| 2024-12-20 | 5.730 | 5.780 | 5.640 | 5.640 | 5.443 | 18,714,500 |
| 2024-12-19 | 5.740 | 5.770 | 5.660 | 5.740 | 5.540 | 17,686,400 |
| 2024-12-18 | 5.760 | 5.860 | 5.760 | 5.780 | 5.578 | 23,961,500 |
| 2024-12-17 | 5.720 | 5.800 | 5.710 | 5.760 | 5.559 | 25,575,301 |
| 2024-12-16 | 5.670 | 5.770 | 5.670 | 5.750 | 5.549 | 19,145,656 |
| 2024-12-13 | 5.800 | 5.820 | 5.670 | 5.670 | 5.472 | 24,337,693 |
| 2024-12-12 | 5.780 | 5.820 | 5.710 | 5.810 | 5.607 | 23,398,316 |
| 2024-12-11 | 5.710 | 5.780 | 5.700 | 5.770 | 5.569 | 18,468,492 |
| 2024-12-10 | 5.810 | 5.830 | 5.700 | 5.710 | 5.511 | 23,319,730 |
| 2024-12-09 | 5.730 | 5.770 | 5.670 | 5.700 | 5.501 | 16,036,300 |
| 2024-12-06 | 5.620 | 5.730 | 5.600 | 5.730 | 5.530 | 25,845,209 |
| 2024-12-05 | 5.630 | 5.640 | 5.590 | 5.620 | 5.424 | 13,232,900 |
| 2024-12-04 | 5.690 | 5.700 | 5.620 | 5.640 | 5.443 | 13,640,900 |
| 2024-12-03 | 5.690 | 5.730 | 5.620 | 5.710 | 5.511 | 19,237,125 |
| 2024-12-02 | 5.650 | 5.690 | 5.600 | 5.690 | 5.491 | 20,475,075 |
| 2024-11-29 | 5.610 | 5.660 | 5.570 | 5.630 | 5.434 | 16,672,667 |
| 2024-11-28 | 5.650 | 5.680 | 5.590 | 5.610 | 5.414 | 12,573,092 |
| 2024-11-27 | 5.560 | 5.660 | 5.500 | 5.660 | 5.463 | 13,466,400 |
| 2024-11-26 | 5.570 | 5.640 | 5.540 | 5.580 | 5.385 | 12,986,925 |
| 2024-11-25 | 5.560 | 5.600 | 5.500 | 5.580 | 5.385 | 15,881,000 |
| 2024-11-22 | 5.690 | 5.710 | 5.520 | 5.520 | 5.327 | 22,778,100 |
| 2024-11-21 | 5.680 | 5.740 | 5.650 | 5.680 | 5.482 | 13,282,910 |
| 2024-11-20 | 5.700 | 5.710 | 5.630 | 5.700 | 5.501 | 16,481,400 |
| 2024-11-19 | 5.750 | 5.750 | 5.630 | 5.720 | 5.520 | 20,836,798 |
| 2024-11-18 | 5.740 | 5.800 | 5.690 | 5.710 | 5.511 | 22,653,150 |
| 2024-11-15 | 5.770 | 5.840 | 5.710 | 5.710 | 5.511 | 16,571,400 |
| 2024-11-14 | 5.870 | 5.890 | 5.750 | 5.800 | 5.598 | 23,898,100 |
| 2024-11-13 | 5.880 | 5.930 | 5.830 | 5.890 | 5.685 | 22,280,596 |
| 2024-11-12 | 5.980 | 5.990 | 5.840 | 5.900 | 5.694 | 31,826,583 |
| 2024-11-11 | 5.990 | 6.070 | 5.880 | 5.930 | 5.723 | 36,370,065 |
| 2024-11-08 | 5.910 | 6.030 | 5.800 | 5.950 | 5.742 | 49,243,386 |
| 2024-11-07 | 5.790 | 5.940 | 5.750 | 5.900 | 5.694 | 36,707,999 |
| 2024-11-06 | 5.780 | 5.850 | 5.710 | 5.800 | 5.598 | 30,792,603 |
| 2024-11-05 | 5.750 | 5.790 | 5.700 | 5.780 | 5.578 | 24,752,083 |
| 2024-11-04 | 5.690 | 5.780 | 5.690 | 5.740 | 5.540 | 17,821,200 |
| 2024-11-01 | 5.720 | 5.780 | 5.650 | 5.690 | 5.491 | 29,311,527 |
| 2024-10-31 | 5.700 | 5.810 | 5.690 | 5.710 | 5.511 | 26,410,403 |
| 2024-10-30 | 5.670 | 5.750 | 5.650 | 5.750 | 5.453 | 16,366,402 |
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.