Nexwise Intelligence China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 14.980 | 16.130 | 14.800 | 15.320 | 15.203 | 12,376,702 |
| 2024-04-26 | 14.710 | 15.060 | 14.500 | 14.790 | 14.677 | 11,310,050 |
| 2024-04-25 | 15.500 | 15.780 | 14.300 | 14.780 | 14.667 | 16,071,966 |
| 2024-04-24 | 12.580 | 15.170 | 12.420 | 15.170 | 15.054 | 11,897,847 |
| 2024-04-23 | 11.970 | 12.780 | 11.970 | 12.640 | 12.544 | 4,966,876 |
| 2024-04-22 | 12.550 | 12.650 | 12.030 | 12.190 | 12.097 | 5,245,208 |
| 2024-04-19 | 12.350 | 13.000 | 12.260 | 12.910 | 12.812 | 6,431,812 |
| 2024-04-18 | 12.620 | 13.140 | 12.140 | 12.540 | 12.444 | 6,806,372 |
| 2024-04-17 | 11.380 | 12.490 | 11.380 | 12.470 | 12.375 | 6,148,377 |
| 2024-04-16 | 12.250 | 12.420 | 10.710 | 11.030 | 10.946 | 7,115,679 |
| 2024-04-15 | 13.360 | 13.580 | 12.150 | 12.470 | 12.375 | 6,836,517 |
| 2024-04-12 | 13.830 | 14.070 | 13.430 | 13.430 | 13.328 | 4,398,000 |
| 2024-04-11 | 14.060 | 14.430 | 13.800 | 13.820 | 13.715 | 5,008,907 |
| 2024-04-10 | 14.840 | 14.940 | 13.800 | 14.380 | 14.270 | 6,853,807 |
| 2024-04-09 | 14.750 | 15.390 | 14.640 | 14.980 | 14.866 | 5,626,924 |
| 2024-04-08 | 15.590 | 15.600 | 14.560 | 14.620 | 14.509 | 7,444,832 |
| 2024-04-03 | 16.390 | 16.430 | 15.440 | 15.800 | 15.680 | 12,046,107 |
| 2024-04-02 | 15.700 | 16.850 | 15.380 | 16.800 | 16.672 | 19,335,887 |
| 2024-04-01 | 15.650 | 16.100 | 15.540 | 15.880 | 15.759 | 11,614,710 |
| 2024-03-29 | 15.230 | 16.400 | 15.080 | 16.100 | 15.977 | 11,800,388 |
| 2024-03-28 | 14.480 | 15.520 | 14.240 | 15.520 | 15.402 | 12,418,104 |
| 2024-03-27 | 15.160 | 15.350 | 13.890 | 14.070 | 13.963 | 8,057,120 |
| 2024-03-26 | 14.680 | 15.230 | 14.460 | 14.980 | 14.866 | 6,820,846 |
| 2024-03-25 | 14.930 | 15.430 | 14.480 | 14.590 | 14.479 | 7,042,664 |
| 2024-03-22 | 15.600 | 15.790 | 15.080 | 15.200 | 15.084 | 12,571,341 |
| 2024-03-21 | 15.400 | 16.470 | 15.110 | 16.150 | 16.027 | 18,378,696 |
| 2024-03-20 | 14.810 | 15.580 | 14.790 | 15.550 | 15.431 | 12,045,312 |
| 2024-03-19 | 14.640 | 14.970 | 14.510 | 14.740 | 14.628 | 8,222,688 |
| 2024-03-18 | 14.210 | 14.820 | 14.050 | 14.760 | 14.647 | 9,098,732 |
| 2024-03-15 | 13.770 | 14.170 | 13.680 | 14.130 | 14.022 | 5,527,162 |
| 2024-03-14 | 14.170 | 14.310 | 13.570 | 13.890 | 13.784 | 8,205,198 |
| 2024-03-13 | 14.650 | 14.700 | 14.160 | 14.320 | 14.211 | 6,980,220 |
| 2024-03-12 | 14.780 | 14.950 | 14.250 | 14.520 | 14.409 | 9,030,988 |
| 2024-03-11 | 14.620 | 15.090 | 14.320 | 14.940 | 14.826 | 12,008,137 |
| 2024-03-08 | 14.080 | 15.480 | 13.520 | 15.170 | 15.054 | 17,071,097 |
| 2024-03-07 | 13.820 | 14.340 | 13.520 | 14.050 | 13.943 | 10,005,386 |
| 2024-03-06 | 13.290 | 13.870 | 13.200 | 13.800 | 13.695 | 6,298,899 |
| 2024-03-05 | 13.770 | 13.900 | 13.310 | 13.410 | 13.308 | 8,414,657 |
| 2024-03-04 | 14.010 | 14.160 | 13.360 | 14.030 | 13.923 | 9,850,107 |
| 2024-03-01 | 12.840 | 13.620 | 12.760 | 13.560 | 13.457 | 7,980,027 |
| 2024-02-29 | 12.080 | 12.950 | 11.950 | 12.830 | 12.732 | 8,085,433 |
| 2024-02-28 | 14.180 | 14.480 | 12.000 | 12.330 | 12.236 | 12,314,528 |
| 2024-02-27 | 13.000 | 14.160 | 12.900 | 14.020 | 13.913 | 8,430,289 |
| 2024-02-26 | 13.080 | 13.630 | 12.750 | 13.190 | 13.089 | 7,691,250 |
| 2024-02-23 | 12.400 | 12.920 | 11.980 | 12.860 | 12.762 | 6,892,851 |
| 2024-02-22 | 11.200 | 12.190 | 11.200 | 12.090 | 11.998 | 5,718,647 |
| 2024-02-21 | 10.880 | 11.750 | 10.670 | 11.220 | 11.134 | 4,832,100 |
| 2024-02-20 | 10.590 | 11.030 | 10.420 | 10.960 | 10.876 | 4,490,585 |
| 2024-02-19 | 10.090 | 10.930 | 10.090 | 10.690 | 10.608 | 6,209,880 |
| 2024-02-08 | 8.530 | 9.970 | 8.310 | 9.900 | 9.825 | 7,632,149 |
| 2024-02-07 | 9.580 | 9.790 | 8.400 | 8.590 | 8.525 | 7,148,320 |
| 2024-02-06 | 9.630 | 10.130 | 8.570 | 9.580 | 9.507 | 6,433,269 |
| 2024-02-05 | 11.570 | 11.570 | 9.510 | 9.800 | 9.725 | 6,047,730 |
| 2024-02-02 | 12.410 | 12.810 | 11.030 | 11.580 | 11.492 | 4,174,108 |
| 2024-02-01 | 12.760 | 12.780 | 12.070 | 12.410 | 12.315 | 3,207,084 |
| 2024-01-31 | 13.730 | 13.730 | 12.590 | 12.610 | 12.514 | 3,515,983 |
| 2024-01-30 | 14.180 | 14.440 | 13.710 | 13.730 | 13.625 | 1,769,150 |
| 2024-01-29 | 15.000 | 15.220 | 14.270 | 14.300 | 14.191 | 1,936,300 |
| 2024-01-26 | 15.080 | 15.370 | 14.970 | 15.000 | 14.886 | 1,878,150 |
| 2024-01-25 | 14.430 | 15.090 | 14.270 | 15.050 | 14.935 | 2,312,271 |
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.