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 |
Page 1 of 1 · 17 trading days
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.