Nyocor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.350 | 5.500 | 5.310 | 5.400 | 5.400 | 37,405,733 |
| 2026-10-20 | 5.400 | 5.440 | 5.290 | 5.330 | 5.330 | 37,685,206 |
| 2026-10-19 | 5.390 | 5.530 | 5.350 | 5.440 | 5.440 | 55,368,175 |
| 2026-10-16 | 5.350 | 5.490 | 5.290 | 5.330 | 5.330 | 42,011,360 |
| 2026-10-15 | 5.410 | 5.450 | 5.260 | 5.300 | 5.300 | 40,076,361 |
| 2026-10-14 | 5.520 | 5.640 | 5.490 | 5.520 | 5.520 | 29,831,448 |
| 2026-10-13 | 5.460 | 5.590 | 5.430 | 5.540 | 5.540 | 28,295,076 |
| 2026-10-12 | 5.640 | 5.720 | 5.550 | 5.570 | 5.570 | 29,773,599 |
| 2026-10-09 | 5.620 | 5.690 | 5.530 | 5.680 | 5.680 | 40,215,121 |
| 2026-10-08 | 5.690 | 5.730 | 5.550 | 5.590 | 5.590 | 36,543,716 |
| 2026-09-30 | 5.720 | 5.740 | 5.670 | 5.680 | 5.680 | 23,321,205 |
| 2026-09-29 | 5.710 | 5.770 | 5.680 | 5.700 | 5.700 | 25,370,381 |
| 2026-09-28 | 5.770 | 5.790 | 5.660 | 5.720 | 5.720 | 26,389,159 |
| 2026-09-24 | 5.850 | 5.880 | 5.760 | 5.770 | 5.770 | 33,014,600 |
| 2026-09-23 | 6.070 | 6.080 | 5.870 | 5.880 | 5.880 | 61,989,220 |
| 2026-09-22 | 6.160 | 6.180 | 6.060 | 6.080 | 6.080 | 40,731,056 |
| 2026-09-21 | 6.120 | 6.210 | 6.100 | 6.120 | 6.120 | 51,086,193 |
| 2026-09-18 | 6.080 | 6.320 | 6.060 | 6.160 | 6.160 | 71,667,068 |
| 2026-09-17 | 6.210 | 6.210 | 6.050 | 6.090 | 6.090 | 74,984,032 |
| 2026-09-16 | 6.200 | 6.500 | 6.180 | 6.260 | 6.260 | 65,456,784 |
| 2026-09-15 | 6.280 | 6.370 | 6.120 | 6.190 | 6.190 | 84,745,614 |
| 2026-09-14 | 6.330 | 6.510 | 6.260 | 6.350 | 6.350 | 84,960,289 |
| 2026-09-11 | 6.340 | 6.430 | 6.160 | 6.320 | 6.320 | 88,122,844 |
| 2026-09-10 | 6.250 | 6.470 | 6.200 | 6.370 | 6.370 | 113,034,955 |
| 2026-09-09 | 6.290 | 6.350 | 6.070 | 6.250 | 6.250 | 85,586,566 |
| 2026-09-08 | 6.090 | 6.420 | 6.080 | 6.280 | 6.280 | 98,519,249 |
| 2026-09-07 | 6.070 | 6.120 | 6.030 | 6.090 | 6.090 | 43,189,503 |
| 2026-09-04 | 6.060 | 6.200 | 6.000 | 6.040 | 6.040 | 71,822,642 |
| 2026-09-03 | 6.070 | 6.170 | 5.980 | 6.000 | 6.000 | 50,778,108 |
| 2026-09-02 | 6.170 | 6.220 | 6.040 | 6.080 | 6.080 | 53,276,601 |
| 2026-09-01 | 5.990 | 6.200 | 5.960 | 6.150 | 6.150 | 86,009,915 |
| 2026-08-31 | 5.950 | 5.970 | 5.860 | 5.970 | 5.970 | 40,698,946 |
| 2026-08-28 | 6.000 | 6.050 | 5.940 | 5.970 | 5.970 | 46,136,596 |
| 2026-08-27 | 5.930 | 6.030 | 5.880 | 6.020 | 6.020 | 58,771,026 |
| 2026-08-26 | 5.890 | 6.070 | 5.890 | 6.010 | 6.010 | 55,427,761 |
| 2026-08-25 | 5.900 | 5.990 | 5.860 | 5.970 | 5.970 | 61,277,974 |
| 2026-08-24 | 6.300 | 6.350 | 6.020 | 6.080 | 6.080 | 80,345,616 |
| 2026-08-21 | 5.950 | 6.000 | 5.850 | 5.930 | 5.930 | 37,988,855 |
| 2026-08-20 | 5.950 | 6.030 | 5.920 | 5.960 | 5.960 | 47,581,638 |
| 2026-08-19 | 6.200 | 6.270 | 5.900 | 5.940 | 5.940 | 89,618,594 |
| 2026-08-18 | 6.660 | 6.660 | 6.300 | 6.310 | 6.310 | 137,429,561 |
| 2026-08-17 | 6.900 | 6.980 | 6.570 | 6.740 | 6.740 | 151,200,209 |
| 2026-08-14 | 7.380 | 7.380 | 6.740 | 6.930 | 6.930 | 240,626,622 |
| 2026-08-13 | 6.680 | 7.150 | 6.680 | 7.150 | 7.150 | 78,632,327 |
| 2026-08-12 | 6.490 | 6.660 | 6.410 | 6.500 | 6.500 | 58,389,289 |
| 2026-08-11 | 6.570 | 6.630 | 6.410 | 6.520 | 6.520 | 61,531,928 |
| 2026-08-10 | 6.580 | 6.630 | 6.420 | 6.550 | 6.550 | 68,997,983 |
| 2026-08-07 | 6.450 | 6.600 | 6.360 | 6.580 | 6.580 | 76,587,179 |
| 2026-08-06 | 6.570 | 6.610 | 6.390 | 6.470 | 6.470 | 76,013,209 |
| 2026-08-05 | 6.660 | 6.760 | 6.580 | 6.640 | 6.640 | 83,206,351 |
| 2026-08-04 | 6.600 | 6.780 | 6.530 | 6.720 | 6.720 | 85,942,834 |
| 2026-08-03 | 6.500 | 6.610 | 6.420 | 6.520 | 6.520 | 70,879,337 |
| 2026-07-31 | 6.220 | 6.530 | 6.210 | 6.440 | 6.440 | 97,174,559 |
| 2026-07-30 | 6.370 | 6.450 | 6.090 | 6.110 | 6.110 | 79,570,171 |
| 2026-07-29 | 6.490 | 6.540 | 6.280 | 6.410 | 6.410 | 85,848,225 |
| 2026-07-28 | 6.560 | 6.670 | 6.420 | 6.440 | 6.440 | 84,736,459 |
| 2026-07-27 | 6.080 | 6.760 | 6.080 | 6.640 | 6.640 | 146,927,662 |
| 2026-07-24 | 6.810 | 6.930 | 6.320 | 6.320 | 6.320 | 156,302,384 |
| 2026-07-23 | 6.820 | 7.200 | 6.720 | 7.020 | 7.020 | 220,066,697 |
| 2026-07-22 | 6.420 | 7.060 | 6.420 | 6.960 | 6.960 | 238,850,433 |
Page 1 of 21 · 1,217 trading daysOlder →
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.