Nyocor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.930 | 9.350 | 8.900 | 9.040 | 9.040 | 254,978,319 |
| 2026-04-21 | 9.400 | 9.530 | 8.850 | 9.120 | 9.120 | 356,893,328 |
| 2026-04-20 | 8.900 | 9.450 | 8.850 | 9.390 | 9.390 | 399,596,656 |
| 2026-04-17 | 8.710 | 9.300 | 8.710 | 9.080 | 9.080 | 335,848,415 |
| 2026-04-16 | 8.760 | 9.090 | 8.410 | 8.860 | 8.860 | 384,005,861 |
| 2026-04-15 | 8.440 | 9.090 | 8.170 | 8.840 | 8.840 | 404,941,578 |
| 2026-04-14 | 8.300 | 8.590 | 8.250 | 8.370 | 8.370 | 242,420,691 |
| 2026-04-13 | 7.900 | 8.280 | 7.890 | 8.260 | 8.260 | 210,541,509 |
| 2026-04-10 | 8.200 | 8.240 | 7.950 | 7.990 | 7.990 | 162,826,581 |
| 2026-04-09 | 8.200 | 8.230 | 8.040 | 8.090 | 8.090 | 163,686,745 |
| 2026-04-08 | 8.220 | 8.390 | 8.150 | 8.310 | 8.310 | 227,169,892 |
| 2026-04-07 | 8.040 | 8.200 | 7.850 | 8.080 | 8.080 | 200,915,685 |
| 2026-04-03 | 8.300 | 8.340 | 7.850 | 7.920 | 7.920 | 246,232,995 |
| 2026-04-02 | 8.900 | 8.950 | 8.220 | 8.280 | 8.280 | 332,401,205 |
| 2026-04-01 | 9.000 | 9.280 | 8.680 | 9.040 | 9.040 | 328,582,869 |
| 2026-03-31 | 9.250 | 9.450 | 8.770 | 8.780 | 8.780 | 315,660,718 |
| 2026-03-30 | 9.720 | 9.820 | 9.070 | 9.150 | 9.150 | 403,439,133 |
| 2026-03-27 | 10.330 | 10.550 | 9.830 | 10.080 | 10.080 | 447,370,563 |
| 2026-03-26 | 10.890 | 11.700 | 10.410 | 10.440 | 10.440 | 561,432,352 |
| 2026-03-25 | 11.420 | 11.650 | 11.050 | 11.250 | 11.250 | 701,299,924 |
| 2026-03-24 | 10.210 | 11.070 | 9.500 | 11.070 | 11.070 | 613,463,073 |
| 2026-03-23 | 10.380 | 11.400 | 9.900 | 10.060 | 10.060 | 577,032,170 |
| 2026-03-20 | 10.880 | 12.200 | 10.580 | 10.710 | 10.710 | 674,811,787 |
| 2026-03-19 | 10.050 | 11.500 | 10.050 | 11.110 | 11.110 | 669,793,459 |
| 2026-03-18 | 9.790 | 10.670 | 9.790 | 10.450 | 10.450 | 564,450,656 |
| 2026-03-17 | 10.360 | 10.480 | 9.630 | 9.700 | 9.700 | 381,886,617 |
| 2026-03-16 | 10.000 | 10.770 | 9.150 | 10.650 | 10.650 | 472,389,125 |
| 2026-03-13 | 10.900 | 11.180 | 10.020 | 10.150 | 10.150 | 500,146,510 |
| 2026-03-12 | 9.810 | 10.870 | 9.810 | 10.870 | 10.870 | 469,031,624 |
| 2026-03-11 | 9.660 | 10.220 | 9.050 | 9.880 | 9.880 | 540,742,808 |
| 2026-03-10 | 10.410 | 10.410 | 9.390 | 9.660 | 9.660 | 675,461,381 |
| 2026-03-09 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 80,371,080 |
| 2026-03-06 | 8.070 | 8.600 | 8.070 | 8.600 | 8.600 | 129,371,427 |
| 2026-03-05 | 7.880 | 8.280 | 7.600 | 7.820 | 7.820 | 379,812,709 |
| 2026-03-04 | 7.100 | 7.870 | 7.100 | 7.870 | 7.870 | 290,118,176 |
| 2026-03-03 | 7.220 | 7.610 | 7.080 | 7.150 | 7.150 | 277,618,937 |
| 2026-03-02 | 7.390 | 7.880 | 7.290 | 7.400 | 7.400 | 411,298,349 |
| 2026-02-27 | 6.600 | 7.390 | 6.600 | 7.390 | 7.390 | 336,873,363 |
| 2026-02-26 | 6.550 | 6.980 | 6.540 | 6.720 | 6.720 | 195,111,200 |
| 2026-02-25 | 6.530 | 6.650 | 6.450 | 6.540 | 6.540 | 157,987,801 |
| 2026-02-24 | 6.460 | 6.820 | 6.380 | 6.720 | 6.720 | 253,308,083 |
| 2026-02-13 | 6.520 | 6.590 | 6.130 | 6.200 | 6.200 | 261,487,234 |
| 2026-02-12 | 6.440 | 6.510 | 6.440 | 6.510 | 6.510 | 74,711,335 |
| 2026-02-11 | 6.000 | 6.190 | 5.850 | 5.920 | 5.920 | 93,725,300 |
| 2026-02-10 | 5.700 | 5.860 | 5.620 | 5.790 | 5.790 | 60,535,841 |
| 2026-02-09 | 5.690 | 5.790 | 5.680 | 5.710 | 5.710 | 43,031,901 |
| 2026-02-06 | 5.520 | 5.770 | 5.500 | 5.680 | 5.680 | 61,143,510 |
| 2026-02-05 | 5.870 | 5.880 | 5.560 | 5.580 | 5.580 | 70,903,162 |
| 2026-02-04 | 5.800 | 5.890 | 5.770 | 5.870 | 5.870 | 38,684,500 |
| 2026-02-03 | 5.810 | 5.880 | 5.730 | 5.830 | 5.830 | 42,137,277 |
| 2026-02-02 | 5.910 | 5.970 | 5.710 | 5.730 | 5.730 | 56,536,352 |
| 2026-01-30 | 5.920 | 6.000 | 5.700 | 5.970 | 5.970 | 83,755,209 |
| 2026-01-29 | 5.720 | 6.200 | 5.690 | 5.990 | 5.990 | 172,720,170 |
| 2026-01-28 | 5.860 | 5.890 | 5.710 | 5.720 | 5.720 | 67,796,776 |
| 2026-01-27 | 5.720 | 5.890 | 5.660 | 5.780 | 5.780 | 78,656,750 |
| 2026-01-26 | 5.650 | 5.920 | 5.650 | 5.760 | 5.760 | 125,498,328 |
| 2026-01-23 | 5.450 | 5.750 | 5.440 | 5.560 | 5.560 | 66,895,809 |
| 2026-01-22 | 5.470 | 5.500 | 5.430 | 5.450 | 5.450 | 25,831,394 |
| 2026-01-21 | 5.460 | 5.540 | 5.440 | 5.470 | 5.470 | 30,326,067 |
| 2026-01-20 | 5.460 | 5.500 | 5.420 | 5.480 | 5.480 | 26,825,916 |
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.