Nyocor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.880 | 5.880 | 5.680 | 5.710 | 5.415 | 22,139,100 |
| 2024-10-28 | 5.820 | 5.860 | 5.750 | 5.840 | 5.538 | 18,986,000 |
| 2024-10-25 | 5.700 | 5.860 | 5.670 | 5.820 | 5.519 | 22,036,240 |
| 2024-10-24 | 5.770 | 5.780 | 5.640 | 5.710 | 5.415 | 14,136,001 |
| 2024-10-23 | 5.620 | 5.880 | 5.610 | 5.770 | 5.472 | 32,987,418 |
| 2024-10-22 | 5.600 | 5.650 | 5.550 | 5.640 | 5.349 | 22,457,702 |
| 2024-10-21 | 5.800 | 5.810 | 5.580 | 5.620 | 5.330 | 24,378,530 |
| 2024-10-18 | 5.540 | 5.770 | 5.500 | 5.700 | 5.405 | 36,996,595 |
| 2024-10-17 | 5.580 | 5.610 | 5.490 | 5.500 | 5.216 | 15,440,159 |
| 2024-10-16 | 5.510 | 5.620 | 5.500 | 5.580 | 5.292 | 14,074,268 |
| 2024-10-15 | 5.690 | 5.700 | 5.540 | 5.580 | 5.292 | 17,610,610 |
| 2024-10-14 | 5.680 | 5.730 | 5.540 | 5.720 | 5.424 | 20,609,010 |
| 2024-10-11 | 5.790 | 5.830 | 5.610 | 5.650 | 5.358 | 17,512,926 |
| 2024-10-10 | 5.780 | 5.900 | 5.750 | 5.780 | 5.481 | 31,182,783 |
| 2024-10-09 | 6.080 | 6.080 | 5.680 | 5.750 | 5.453 | 40,213,796 |
| 2024-10-08 | 6.460 | 6.460 | 5.830 | 6.040 | 5.728 | 58,962,567 |
| 2024-09-30 | 5.710 | 5.980 | 5.640 | 5.880 | 5.576 | 51,677,472 |
| 2024-09-27 | 5.490 | 5.550 | 5.420 | 5.550 | 5.263 | 11,851,600 |
| 2024-09-26 | 5.200 | 5.390 | 5.200 | 5.390 | 5.111 | 13,553,252 |
| 2024-09-25 | 5.280 | 5.360 | 5.220 | 5.240 | 4.969 | 13,878,500 |
| 2024-09-24 | 5.050 | 5.240 | 5.050 | 5.240 | 4.969 | 12,905,500 |
| 2024-09-23 | 5.060 | 5.090 | 5.020 | 5.050 | 4.789 | 4,785,700 |
| 2024-09-20 | 5.080 | 5.080 | 5.010 | 5.060 | 4.799 | 4,817,245 |
| 2024-09-19 | 5.000 | 5.160 | 4.990 | 5.090 | 4.827 | 7,221,193 |
| 2024-09-18 | 5.000 | 5.030 | 4.910 | 4.970 | 4.713 | 5,193,400 |
| 2024-09-13 | 5.040 | 5.040 | 4.990 | 5.000 | 4.742 | 4,479,600 |
| 2024-09-12 | 5.000 | 5.070 | 4.990 | 5.010 | 4.751 | 4,627,094 |
| 2024-09-11 | 5.070 | 5.070 | 4.980 | 5.010 | 4.751 | 5,923,557 |
| 2024-09-10 | 5.120 | 5.140 | 5.000 | 5.080 | 4.818 | 6,959,900 |
| 2024-09-09 | 5.300 | 5.300 | 5.100 | 5.120 | 4.855 | 9,222,200 |
| 2024-09-06 | 5.250 | 5.330 | 5.230 | 5.300 | 5.026 | 8,312,669 |
| 2024-09-05 | 5.180 | 5.280 | 5.160 | 5.270 | 4.998 | 7,641,332 |
| 2024-09-04 | 5.200 | 5.230 | 5.150 | 5.180 | 4.912 | 8,588,472 |
| 2024-09-03 | 5.250 | 5.270 | 5.170 | 5.200 | 4.931 | 11,916,900 |
| 2024-09-02 | 5.150 | 5.410 | 5.140 | 5.270 | 4.998 | 22,526,135 |
| 2024-08-30 | 5.140 | 5.220 | 5.130 | 5.160 | 4.893 | 13,406,300 |
| 2024-08-29 | 5.160 | 5.200 | 5.130 | 5.160 | 4.893 | 5,538,200 |
| 2024-08-28 | 5.140 | 5.210 | 5.110 | 5.150 | 4.884 | 4,191,858 |
| 2024-08-27 | 5.140 | 5.170 | 5.070 | 5.160 | 4.893 | 6,241,201 |
| 2024-08-26 | 5.170 | 5.230 | 5.130 | 5.140 | 4.874 | 5,635,900 |
| 2024-08-23 | 5.210 | 5.270 | 5.150 | 5.180 | 4.912 | 5,956,800 |
| 2024-08-22 | 5.200 | 5.260 | 5.190 | 5.210 | 4.941 | 7,441,800 |
| 2024-08-21 | 5.260 | 5.320 | 5.130 | 5.180 | 4.912 | 10,618,700 |
| 2024-08-20 | 5.440 | 5.450 | 5.240 | 5.310 | 5.036 | 12,566,300 |
| 2024-08-19 | 5.500 | 5.560 | 5.420 | 5.440 | 5.159 | 11,945,200 |
| 2024-08-16 | 5.460 | 5.670 | 5.460 | 5.550 | 5.263 | 23,865,100 |
| 2024-08-15 | 5.290 | 5.570 | 5.280 | 5.510 | 5.225 | 26,455,499 |
| 2024-08-14 | 5.240 | 5.320 | 5.210 | 5.300 | 5.026 | 9,918,102 |
| 2024-08-13 | 5.180 | 5.220 | 5.160 | 5.220 | 4.950 | 6,339,000 |
| 2024-08-12 | 5.160 | 5.220 | 5.160 | 5.170 | 4.903 | 5,151,400 |
| 2024-08-09 | 5.190 | 5.210 | 5.130 | 5.140 | 4.874 | 5,870,630 |
| 2024-08-08 | 5.130 | 5.180 | 5.110 | 5.170 | 4.903 | 7,405,463 |
| 2024-08-07 | 5.180 | 5.200 | 5.120 | 5.150 | 4.884 | 7,789,951 |
| 2024-08-06 | 5.080 | 5.160 | 5.060 | 5.130 | 4.865 | 9,340,730 |
| 2024-08-05 | 5.050 | 5.140 | 5.050 | 5.060 | 4.799 | 8,260,100 |
| 2024-08-02 | 5.060 | 5.110 | 5.050 | 5.090 | 4.827 | 5,758,700 |
| 2024-08-01 | 5.120 | 5.150 | 5.070 | 5.080 | 4.818 | 6,362,410 |
| 2024-07-31 | 4.990 | 5.130 | 4.970 | 5.120 | 4.855 | 11,943,000 |
| 2024-07-30 | 4.980 | 5.010 | 4.950 | 5.000 | 4.742 | 5,191,800 |
| 2024-07-29 | 5.050 | 5.060 | 4.980 | 5.020 | 4.761 | 6,056,300 |
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.