Nyocor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.380 | 5.520 | 5.380 | 5.450 | 5.450 | 30,485,139 |
| 2026-01-16 | 5.450 | 5.520 | 5.400 | 5.420 | 5.420 | 38,243,999 |
| 2026-01-15 | 5.360 | 5.420 | 5.320 | 5.400 | 5.400 | 30,461,670 |
| 2026-01-14 | 5.320 | 5.400 | 5.270 | 5.330 | 5.330 | 40,775,771 |
| 2026-01-13 | 5.410 | 5.430 | 5.310 | 5.350 | 5.350 | 36,797,171 |
| 2026-01-12 | 5.300 | 5.500 | 5.290 | 5.400 | 5.400 | 56,523,981 |
| 2026-01-09 | 5.210 | 5.260 | 5.190 | 5.250 | 5.250 | 21,587,420 |
| 2026-01-08 | 5.150 | 5.240 | 5.140 | 5.210 | 5.210 | 19,517,825 |
| 2026-01-07 | 5.180 | 5.200 | 5.150 | 5.160 | 5.160 | 12,643,049 |
| 2026-01-06 | 5.160 | 5.200 | 5.140 | 5.190 | 5.190 | 16,917,180 |
| 2026-01-05 | 5.130 | 5.150 | 5.100 | 5.140 | 5.140 | 14,148,226 |
| 2025-12-31 | 5.130 | 5.150 | 5.090 | 5.100 | 5.100 | 15,085,978 |
| 2025-12-30 | 5.130 | 5.160 | 5.120 | 5.140 | 5.140 | 10,875,879 |
| 2025-12-29 | 5.200 | 5.200 | 5.130 | 5.140 | 5.140 | 17,735,600 |
| 2025-12-26 | 5.200 | 5.230 | 5.180 | 5.190 | 5.190 | 13,951,862 |
| 2025-12-25 | 5.200 | 5.220 | 5.180 | 5.190 | 5.190 | 12,595,830 |
| 2025-12-24 | 5.190 | 5.220 | 5.170 | 5.200 | 5.200 | 10,846,887 |
| 2025-12-23 | 5.230 | 5.260 | 5.180 | 5.200 | 5.200 | 9,980,800 |
| 2025-12-22 | 5.250 | 5.270 | 5.230 | 5.230 | 5.230 | 9,636,800 |
| 2025-12-19 | 5.190 | 5.270 | 5.180 | 5.240 | 5.240 | 12,095,300 |
| 2025-12-18 | 5.210 | 5.210 | 5.170 | 5.180 | 5.180 | 10,501,895 |
| 2025-12-17 | 5.220 | 5.250 | 5.150 | 5.210 | 5.210 | 17,416,325 |
| 2025-12-16 | 5.270 | 5.290 | 5.220 | 5.230 | 5.230 | 12,241,193 |
| 2025-12-15 | 5.290 | 5.330 | 5.270 | 5.290 | 5.290 | 12,349,949 |
| 2025-12-12 | 5.210 | 5.310 | 5.200 | 5.290 | 5.290 | 26,347,558 |
| 2025-12-11 | 5.240 | 5.260 | 5.200 | 5.200 | 5.200 | 13,059,200 |
| 2025-12-10 | 5.240 | 5.270 | 5.210 | 5.240 | 5.240 | 13,858,225 |
| 2025-12-09 | 5.290 | 5.300 | 5.240 | 5.250 | 5.250 | 12,014,500 |
| 2025-12-08 | 5.310 | 5.320 | 5.280 | 5.300 | 5.300 | 14,898,600 |
| 2025-12-05 | 5.270 | 5.310 | 5.230 | 5.310 | 5.310 | 12,931,044 |
| 2025-12-04 | 5.310 | 5.320 | 5.240 | 5.270 | 5.270 | 12,412,200 |
| 2025-12-03 | 5.290 | 5.330 | 5.280 | 5.300 | 5.300 | 16,128,392 |
| 2025-12-02 | 5.290 | 5.310 | 5.240 | 5.300 | 5.300 | 14,032,800 |
| 2025-12-01 | 5.270 | 5.310 | 5.250 | 5.290 | 5.290 | 15,893,200 |
| 2025-11-28 | 5.250 | 5.280 | 5.210 | 5.280 | 5.280 | 14,296,844 |
| 2025-11-27 | 5.290 | 5.290 | 5.230 | 5.240 | 5.240 | 16,693,512 |
| 2025-11-26 | 5.300 | 5.320 | 5.270 | 5.280 | 5.280 | 15,621,115 |
| 2025-11-25 | 5.290 | 5.320 | 5.270 | 5.300 | 5.300 | 22,239,848 |
| 2025-11-24 | 5.320 | 5.350 | 5.250 | 5.290 | 5.290 | 21,922,589 |
| 2025-11-21 | 5.520 | 5.530 | 5.300 | 5.310 | 5.310 | 42,972,800 |
| 2025-11-20 | 5.570 | 5.590 | 5.520 | 5.530 | 5.530 | 18,557,106 |
| 2025-11-19 | 5.590 | 5.620 | 5.520 | 5.550 | 5.550 | 23,727,300 |
| 2025-11-18 | 5.640 | 5.670 | 5.560 | 5.580 | 5.580 | 23,678,894 |
| 2025-11-17 | 5.660 | 5.680 | 5.580 | 5.640 | 5.640 | 24,259,800 |
| 2025-11-14 | 5.740 | 5.770 | 5.680 | 5.680 | 5.680 | 24,432,900 |
| 2025-11-13 | 5.810 | 5.840 | 5.770 | 5.840 | 5.740 | 25,633,342 |
| 2025-11-12 | 5.870 | 5.870 | 5.760 | 5.790 | 5.691 | 24,649,800 |
| 2025-11-11 | 5.820 | 5.890 | 5.820 | 5.850 | 5.750 | 24,449,688 |
| 2025-11-10 | 5.840 | 5.840 | 5.790 | 5.830 | 5.730 | 24,905,660 |
| 2025-11-07 | 5.810 | 5.840 | 5.770 | 5.790 | 5.691 | 30,773,594 |
| 2025-11-06 | 5.690 | 5.850 | 5.690 | 5.810 | 5.711 | 50,594,737 |
| 2025-11-05 | 5.580 | 5.700 | 5.560 | 5.670 | 5.573 | 37,202,876 |
| 2025-11-04 | 5.630 | 5.670 | 5.580 | 5.600 | 5.504 | 29,000,346 |
| 2025-11-03 | 5.590 | 5.630 | 5.540 | 5.620 | 5.524 | 31,140,427 |
| 2025-10-31 | 5.680 | 5.680 | 5.550 | 5.580 | 5.485 | 80,599,177 |
| 2025-10-30 | 5.780 | 5.810 | 5.720 | 5.750 | 5.652 | 32,571,073 |
| 2025-10-29 | 5.700 | 5.870 | 5.660 | 5.810 | 5.711 | 45,581,600 |
| 2025-10-28 | 5.700 | 5.700 | 5.660 | 5.700 | 5.602 | 22,914,400 |
| 2025-10-27 | 5.710 | 5.740 | 5.670 | 5.700 | 5.602 | 28,909,647 |
| 2025-10-24 | 5.740 | 5.760 | 5.660 | 5.690 | 5.593 | 28,683,430 |
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.