Nyocor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.520 | 6.800 | 6.240 | 6.730 | 6.730 | 258,228,146 |
| 2026-07-20 | 5.730 | 6.240 | 5.710 | 6.240 | 6.240 | 85,633,829 |
| 2026-07-17 | 5.850 | 5.930 | 5.560 | 5.670 | 5.670 | 104,289,911 |
| 2026-07-16 | 5.910 | 6.020 | 5.850 | 5.870 | 5.870 | 63,269,072 |
| 2026-07-15 | 5.910 | 6.150 | 5.880 | 6.000 | 6.000 | 92,492,520 |
| 2026-07-14 | 6.300 | 6.430 | 6.010 | 6.080 | 6.080 | 137,483,590 |
| 2026-07-13 | 6.170 | 6.680 | 6.170 | 6.360 | 6.360 | 219,472,428 |
| 2026-07-10 | 5.600 | 6.110 | 5.490 | 6.110 | 6.110 | 93,625,745 |
| 2026-07-09 | 5.540 | 5.600 | 5.390 | 5.550 | 5.550 | 51,550,948 |
| 2026-07-08 | 5.720 | 5.720 | 5.550 | 5.560 | 5.560 | 44,565,051 |
| 2026-07-07 | 5.900 | 5.920 | 5.680 | 5.680 | 5.680 | 55,683,522 |
| 2026-07-06 | 6.000 | 6.100 | 5.920 | 5.920 | 5.920 | 52,286,990 |
| 2026-07-03 | 6.150 | 6.170 | 5.890 | 6.040 | 6.040 | 90,173,749 |
| 2026-07-02 | 6.200 | 6.400 | 6.100 | 6.130 | 6.130 | 93,256,383 |
| 2026-07-01 | 6.230 | 6.350 | 6.150 | 6.280 | 6.280 | 76,279,317 |
| 2026-06-30 | 6.250 | 6.400 | 6.140 | 6.250 | 6.250 | 70,141,183 |
| 2026-06-29 | 6.320 | 6.500 | 6.120 | 6.320 | 6.320 | 92,330,766 |
| 2026-06-26 | 6.710 | 7.020 | 6.360 | 6.370 | 6.370 | 137,967,609 |
| 2026-06-25 | 6.410 | 6.660 | 6.360 | 6.620 | 6.620 | 91,558,226 |
| 2026-06-24 | 6.400 | 6.520 | 6.280 | 6.500 | 6.500 | 88,174,867 |
| 2026-06-23 | 6.410 | 6.460 | 6.310 | 6.350 | 6.350 | 76,888,149 |
| 2026-06-22 | 6.510 | 6.550 | 6.370 | 6.460 | 6.460 | 87,491,101 |
| 2026-06-18 | 6.620 | 6.700 | 6.520 | 6.550 | 6.550 | 79,212,925 |
| 2026-06-17 | 6.900 | 6.930 | 6.620 | 6.670 | 6.670 | 90,285,852 |
| 2026-06-16 | 6.690 | 6.980 | 6.670 | 6.850 | 6.850 | 86,581,082 |
| 2026-06-15 | 6.570 | 6.750 | 6.530 | 6.740 | 6.740 | 76,893,576 |
| 2026-06-12 | 6.530 | 6.690 | 6.380 | 6.560 | 6.560 | 105,965,560 |
| 2026-06-11 | 6.500 | 6.620 | 6.330 | 6.400 | 6.400 | 93,953,931 |
| 2026-06-10 | 7.070 | 7.080 | 6.520 | 6.580 | 6.580 | 140,648,423 |
| 2026-06-09 | 7.430 | 7.490 | 6.960 | 7.170 | 7.170 | 129,968,352 |
| 2026-06-08 | 7.700 | 7.980 | 7.320 | 7.330 | 7.330 | 149,434,284 |
| 2026-06-05 | 8.500 | 8.800 | 8.010 | 8.050 | 8.050 | 242,715,691 |
| 2026-06-04 | 8.110 | 8.740 | 8.060 | 8.620 | 8.620 | 273,185,337 |
| 2026-06-03 | 7.900 | 8.490 | 7.710 | 8.250 | 8.250 | 237,351,613 |
| 2026-06-02 | 8.010 | 8.140 | 7.660 | 7.990 | 7.990 | 143,213,663 |
| 2026-06-01 | 8.230 | 8.260 | 7.610 | 8.150 | 8.150 | 146,181,622 |
| 2026-05-29 | 8.140 | 8.450 | 8.030 | 8.110 | 8.110 | 163,149,395 |
| 2026-05-28 | 8.090 | 8.330 | 8.010 | 8.170 | 8.170 | 135,996,910 |
| 2026-05-27 | 7.980 | 8.160 | 7.850 | 8.050 | 8.050 | 111,632,864 |
| 2026-05-26 | 8.330 | 8.330 | 7.980 | 8.060 | 8.060 | 129,704,760 |
| 2026-05-25 | 8.150 | 8.580 | 8.150 | 8.410 | 8.410 | 167,626,664 |
| 2026-05-22 | 8.080 | 8.220 | 7.920 | 8.130 | 8.130 | 105,711,250 |
| 2026-05-21 | 8.020 | 8.600 | 8.010 | 8.170 | 8.170 | 158,167,509 |
| 2026-05-20 | 8.580 | 8.580 | 8.010 | 8.140 | 8.140 | 184,838,664 |
| 2026-05-19 | 8.320 | 8.980 | 8.090 | 8.730 | 8.730 | 210,029,161 |
| 2026-05-18 | 8.330 | 8.700 | 8.300 | 8.360 | 8.360 | 135,809,994 |
| 2026-05-15 | 8.780 | 9.030 | 8.380 | 8.490 | 8.490 | 243,935,111 |
| 2026-05-14 | 9.540 | 9.980 | 8.950 | 8.960 | 8.960 | 344,560,958 |
| 2026-05-13 | 9.150 | 9.820 | 9.140 | 9.450 | 9.450 | 370,099,572 |
| 2026-05-12 | 8.800 | 9.170 | 8.500 | 9.000 | 9.000 | 269,253,775 |
| 2026-05-11 | 8.960 | 9.160 | 8.770 | 8.820 | 8.820 | 191,945,797 |
| 2026-05-08 | 8.740 | 8.970 | 8.650 | 8.780 | 8.780 | 200,528,941 |
| 2026-05-07 | 8.600 | 8.940 | 8.470 | 8.850 | 8.850 | 266,656,587 |
| 2026-05-06 | 7.800 | 8.580 | 7.790 | 8.580 | 8.580 | 283,596,995 |
| 2026-04-30 | 8.350 | 8.470 | 7.800 | 7.800 | 7.800 | 264,786,381 |
| 2026-04-29 | 8.250 | 8.880 | 8.180 | 8.670 | 8.670 | 225,525,687 |
| 2026-04-28 | 8.450 | 8.690 | 8.250 | 8.340 | 8.340 | 172,443,901 |
| 2026-04-27 | 8.610 | 8.810 | 8.210 | 8.570 | 8.570 | 186,673,786 |
| 2026-04-24 | 9.390 | 9.500 | 8.870 | 8.880 | 8.880 | 283,910,851 |
| 2026-04-23 | 9.190 | 9.890 | 8.950 | 9.580 | 9.580 | 414,871,866 |
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.