Nyocor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.640 | 5.690 | 5.630 | 5.690 | 5.593 | 25,309,870 |
| 2025-07-23 | 5.690 | 5.720 | 5.610 | 5.620 | 5.524 | 30,024,965 |
| 2025-07-22 | 5.690 | 5.700 | 5.630 | 5.700 | 5.602 | 34,594,901 |
| 2025-07-21 | 5.680 | 5.700 | 5.650 | 5.700 | 5.602 | 32,033,363 |
| 2025-07-18 | 5.650 | 5.690 | 5.620 | 5.670 | 5.573 | 33,267,937 |
| 2025-07-17 | 5.690 | 5.710 | 5.620 | 5.650 | 5.553 | 37,572,508 |
| 2025-07-16 | 5.670 | 5.710 | 5.640 | 5.680 | 5.583 | 37,293,000 |
| 2025-07-15 | 5.700 | 5.730 | 5.590 | 5.630 | 5.534 | 39,333,784 |
| 2025-07-14 | 5.710 | 5.820 | 5.680 | 5.680 | 5.583 | 52,755,108 |
| 2025-07-11 | 5.800 | 5.850 | 5.680 | 5.710 | 5.612 | 75,039,250 |
| 2025-07-10 | 5.960 | 5.990 | 5.760 | 5.780 | 5.681 | 166,162,337 |
| 2025-07-09 | 5.500 | 5.970 | 5.490 | 5.970 | 5.868 | 202,648,027 |
| 2025-07-08 | 5.420 | 5.440 | 5.380 | 5.430 | 5.337 | 18,188,100 |
| 2025-07-07 | 5.490 | 5.540 | 5.460 | 5.530 | 5.337 | 20,639,806 |
| 2025-07-04 | 5.460 | 5.500 | 5.440 | 5.460 | 5.270 | 12,837,200 |
| 2025-07-03 | 5.470 | 5.470 | 5.440 | 5.460 | 5.270 | 7,130,900 |
| 2025-07-02 | 5.430 | 5.480 | 5.430 | 5.470 | 5.279 | 10,476,801 |
| 2025-07-01 | 5.440 | 5.460 | 5.410 | 5.450 | 5.260 | 12,296,101 |
| 2025-06-30 | 5.380 | 5.430 | 5.360 | 5.430 | 5.241 | 14,595,841 |
| 2025-06-27 | 5.360 | 5.390 | 5.350 | 5.370 | 5.183 | 12,503,403 |
| 2025-06-26 | 5.380 | 5.380 | 5.350 | 5.370 | 5.183 | 10,238,503 |
| 2025-06-25 | 5.370 | 5.390 | 5.330 | 5.380 | 5.192 | 11,797,350 |
| 2025-06-24 | 5.300 | 5.360 | 5.300 | 5.350 | 5.163 | 11,448,900 |
| 2025-06-23 | 5.270 | 5.320 | 5.270 | 5.300 | 5.115 | 9,482,700 |
| 2025-06-20 | 5.330 | 5.370 | 5.310 | 5.320 | 5.134 | 7,852,900 |
| 2025-06-19 | 5.370 | 5.390 | 5.300 | 5.340 | 5.154 | 14,479,203 |
| 2025-06-18 | 5.460 | 5.460 | 5.350 | 5.380 | 5.192 | 12,421,954 |
| 2025-06-17 | 5.400 | 5.460 | 5.380 | 5.460 | 5.270 | 11,716,801 |
| 2025-06-16 | 5.390 | 5.450 | 5.370 | 5.410 | 5.221 | 14,489,144 |
| 2025-06-13 | 5.440 | 5.470 | 5.380 | 5.410 | 5.221 | 23,902,300 |
| 2025-06-12 | 5.470 | 5.480 | 5.430 | 5.450 | 5.260 | 10,806,300 |
| 2025-06-11 | 5.460 | 5.490 | 5.450 | 5.460 | 5.270 | 10,546,800 |
| 2025-06-10 | 5.510 | 5.520 | 5.430 | 5.460 | 5.270 | 16,748,640 |
| 2025-06-09 | 5.540 | 5.550 | 5.510 | 5.520 | 5.327 | 12,128,422 |
| 2025-06-06 | 5.530 | 5.560 | 5.500 | 5.540 | 5.347 | 13,252,770 |
| 2025-06-05 | 5.570 | 5.600 | 5.520 | 5.540 | 5.347 | 16,952,970 |
| 2025-06-04 | 5.470 | 5.510 | 5.460 | 5.500 | 5.308 | 9,351,430 |
| 2025-06-03 | 5.470 | 5.480 | 5.430 | 5.460 | 5.270 | 7,340,889 |
| 2025-05-30 | 5.510 | 5.510 | 5.430 | 5.480 | 5.289 | 12,501,646 |
| 2025-05-29 | 5.430 | 5.510 | 5.410 | 5.510 | 5.318 | 13,031,581 |
| 2025-05-28 | 5.420 | 5.450 | 5.410 | 5.420 | 5.231 | 8,743,631 |
| 2025-05-27 | 5.450 | 5.460 | 5.380 | 5.420 | 5.231 | 11,075,418 |
| 2025-05-26 | 5.440 | 5.460 | 5.410 | 5.450 | 5.260 | 9,263,886 |
| 2025-05-23 | 5.500 | 5.520 | 5.440 | 5.440 | 5.250 | 17,445,784 |
| 2025-05-22 | 5.560 | 5.560 | 5.500 | 5.510 | 5.318 | 14,450,026 |
| 2025-05-21 | 5.580 | 5.630 | 5.550 | 5.560 | 5.366 | 15,160,396 |
| 2025-05-20 | 5.540 | 5.600 | 5.520 | 5.600 | 5.405 | 16,827,020 |
| 2025-05-19 | 5.520 | 5.540 | 5.500 | 5.530 | 5.337 | 11,838,957 |
| 2025-05-16 | 5.550 | 5.570 | 5.500 | 5.510 | 5.318 | 15,752,986 |
| 2025-05-15 | 5.610 | 5.680 | 5.550 | 5.550 | 5.356 | 20,381,689 |
| 2025-05-14 | 5.560 | 5.680 | 5.540 | 5.620 | 5.424 | 36,206,004 |
| 2025-05-13 | 5.550 | 5.580 | 5.500 | 5.580 | 5.385 | 23,242,800 |
| 2025-05-12 | 5.540 | 5.570 | 5.490 | 5.520 | 5.327 | 21,280,284 |
| 2025-05-09 | 5.590 | 5.590 | 5.510 | 5.530 | 5.337 | 18,091,867 |
| 2025-05-08 | 5.530 | 5.590 | 5.510 | 5.570 | 5.376 | 17,397,702 |
| 2025-05-07 | 5.610 | 5.650 | 5.510 | 5.540 | 5.347 | 22,979,900 |
| 2025-05-06 | 5.500 | 5.560 | 5.480 | 5.560 | 5.366 | 26,426,469 |
| 2025-04-30 | 5.490 | 5.570 | 5.480 | 5.500 | 5.308 | 23,243,301 |
| 2025-04-29 | 5.690 | 5.690 | 5.490 | 5.540 | 5.347 | 30,687,600 |
| 2025-04-28 | 5.760 | 5.780 | 5.620 | 5.660 | 5.463 | 27,035,244 |
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.