Nexwise Intelligence China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 13.750 | 14.240 | 13.750 | 14.000 | 13.990 | 3,938,450 |
| 2024-07-25 | 13.430 | 14.000 | 13.310 | 13.770 | 13.761 | 4,240,700 |
| 2024-07-24 | 13.740 | 14.290 | 13.600 | 13.680 | 13.671 | 5,075,050 |
| 2024-07-23 | 14.030 | 14.600 | 13.930 | 14.000 | 13.990 | 5,620,350 |
| 2024-07-22 | 13.660 | 14.250 | 13.660 | 14.200 | 14.190 | 5,573,630 |
| 2024-07-19 | 13.600 | 13.940 | 13.470 | 13.640 | 13.631 | 4,958,150 |
| 2024-07-18 | 14.120 | 14.160 | 13.200 | 13.720 | 13.711 | 8,110,250 |
| 2024-07-17 | 15.490 | 15.490 | 14.450 | 14.500 | 14.490 | 7,520,773 |
| 2024-07-16 | 15.190 | 15.460 | 14.920 | 15.360 | 15.349 | 7,050,496 |
| 2024-07-15 | 14.980 | 15.460 | 14.860 | 15.460 | 15.449 | 8,406,496 |
| 2024-07-12 | 15.500 | 15.580 | 15.000 | 15.010 | 15.000 | 8,423,247 |
| 2024-07-11 | 15.550 | 15.830 | 15.300 | 15.730 | 15.719 | 12,129,950 |
| 2024-07-10 | 14.700 | 15.640 | 14.570 | 15.610 | 15.599 | 13,769,263 |
| 2024-07-09 | 14.450 | 15.150 | 13.900 | 14.920 | 14.910 | 10,244,764 |
| 2024-07-08 | 15.000 | 15.200 | 14.320 | 14.640 | 14.630 | 8,857,384 |
| 2024-07-05 | 14.580 | 15.300 | 14.260 | 15.220 | 15.210 | 11,656,500 |
| 2024-07-04 | 15.260 | 15.580 | 14.480 | 14.600 | 14.590 | 9,340,758 |
| 2024-07-03 | 15.680 | 15.710 | 14.800 | 14.850 | 14.840 | 12,815,950 |
| 2024-07-02 | 15.010 | 16.680 | 15.010 | 15.990 | 15.979 | 17,752,976 |
| 2024-07-01 | 14.890 | 15.100 | 14.430 | 15.100 | 15.090 | 7,984,871 |
| 2024-06-28 | 14.580 | 15.370 | 14.490 | 15.070 | 15.060 | 11,816,797 |
| 2024-06-27 | 14.520 | 14.970 | 14.410 | 14.620 | 14.610 | 9,676,203 |
| 2024-06-26 | 13.690 | 14.640 | 13.380 | 14.640 | 14.630 | 9,413,368 |
| 2024-06-25 | 14.120 | 14.400 | 13.660 | 13.930 | 13.920 | 8,651,049 |
| 2024-06-24 | 14.180 | 14.400 | 13.760 | 13.920 | 13.910 | 11,234,889 |
| 2024-06-21 | 14.710 | 15.280 | 14.510 | 14.690 | 14.680 | 17,352,760 |
| 2024-06-20 | 15.600 | 17.650 | 15.450 | 15.600 | 15.589 | 24,468,574 |
| 2024-06-19 | 13.980 | 15.500 | 13.980 | 14.710 | 14.700 | 11,677,978 |
| 2024-06-18 | 13.220 | 14.010 | 13.220 | 14.000 | 13.990 | 5,329,242 |
| 2024-06-17 | 13.300 | 13.600 | 13.260 | 13.350 | 13.341 | 3,328,115 |
| 2024-06-14 | 13.200 | 13.430 | 13.000 | 13.370 | 13.361 | 3,609,390 |
| 2024-06-13 | 13.210 | 13.380 | 13.040 | 13.190 | 13.181 | 3,958,320 |
| 2024-06-12 | 13.060 | 13.370 | 13.060 | 13.230 | 13.221 | 3,107,877 |
| 2024-06-11 | 12.750 | 13.100 | 12.530 | 13.090 | 13.081 | 3,740,497 |
| 2024-06-07 | 12.680 | 13.020 | 12.640 | 12.840 | 12.831 | 3,875,866 |
| 2024-06-06 | 13.280 | 13.370 | 12.160 | 12.480 | 12.471 | 6,359,850 |
| 2024-06-05 | 13.170 | 13.440 | 12.960 | 13.170 | 13.161 | 4,015,200 |
| 2024-06-04 | 13.700 | 13.790 | 12.900 | 13.240 | 13.231 | 6,750,297 |
| 2024-06-03 | 14.550 | 14.680 | 13.610 | 13.780 | 13.771 | 6,439,603 |
| 2024-05-31 | 13.410 | 14.710 | 13.410 | 14.370 | 14.360 | 9,675,403 |
| 2024-05-30 | 13.480 | 13.590 | 13.240 | 13.410 | 13.401 | 3,678,750 |
| 2024-05-29 | 13.660 | 13.930 | 13.400 | 13.640 | 13.631 | 5,359,500 |
| 2024-05-28 | 14.000 | 14.250 | 13.710 | 13.760 | 13.751 | 5,791,800 |
| 2024-05-27 | 14.280 | 14.600 | 13.630 | 14.400 | 14.290 | 8,612,016 |
| 2024-05-24 | 15.450 | 15.720 | 14.280 | 14.280 | 14.171 | 14,404,988 |
| 2024-05-23 | 16.500 | 17.960 | 15.770 | 15.800 | 15.680 | 19,515,214 |
| 2024-05-22 | 14.770 | 15.280 | 14.770 | 15.120 | 15.005 | 5,951,019 |
| 2024-05-21 | 15.070 | 15.470 | 14.830 | 14.980 | 14.866 | 6,635,219 |
| 2024-05-20 | 14.900 | 15.220 | 14.810 | 15.160 | 15.044 | 8,573,397 |
| 2024-05-17 | 14.360 | 15.570 | 14.310 | 15.110 | 14.995 | 13,791,204 |
| 2024-05-16 | 13.530 | 14.120 | 13.530 | 14.020 | 13.913 | 5,319,362 |
| 2024-05-15 | 13.520 | 13.810 | 13.310 | 13.500 | 13.397 | 3,824,322 |
| 2024-05-14 | 13.720 | 13.860 | 13.560 | 13.680 | 13.576 | 3,475,622 |
| 2024-05-13 | 14.070 | 14.180 | 13.470 | 13.560 | 13.457 | 5,940,595 |
| 2024-05-10 | 14.850 | 15.260 | 14.410 | 14.410 | 14.300 | 5,683,238 |
| 2024-05-09 | 14.400 | 14.700 | 14.300 | 14.480 | 14.370 | 4,628,100 |
| 2024-05-08 | 14.970 | 14.970 | 14.400 | 14.450 | 14.340 | 5,592,533 |
| 2024-05-07 | 14.870 | 15.160 | 14.650 | 15.070 | 14.955 | 7,108,083 |
| 2024-05-06 | 14.960 | 15.230 | 14.740 | 14.840 | 14.727 | 6,323,437 |
| 2024-04-30 | 15.100 | 15.350 | 14.670 | 14.820 | 14.707 | 8,391,718 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-30 | 0.0200 CNY |
| 2024-05-28 | 0.1000 CNY |
| 2023-06-01 | 0.3000 CNY |
| 2022-06-17 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.