Nexwise Intelligence China Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.300	14.450	13.750	14.420	14.310	3,249,290
2024-01-23	14.340	14.550	14.030	14.210	14.102	2,687,758
2024-01-22	15.460	15.640	14.140	14.310	14.201	2,490,350
2024-01-19	15.600	15.680	15.300	15.360	15.243	1,534,500
2024-01-18	15.810	15.980	15.180	15.600	15.481	2,134,350
2024-01-17	16.250	16.380	15.800	15.800	15.680	1,387,250
2024-01-16	16.470	16.560	16.000	16.250	16.126	1,911,390
2024-01-15	16.730	16.730	16.730	16.730	16.602	0
2024-01-12	16.810	17.080	16.690	16.730	16.602	1,711,909
2024-01-11	16.310	16.970	16.310	16.970	16.841	1,782,750
2024-01-10	16.660	16.660	16.160	16.260	16.136	2,060,800
2024-01-09	16.700	17.010	16.560	16.670	16.543	1,820,327
2024-01-08	16.950	16.970	16.590	16.590	16.463	1,412,550
2024-01-05	17.240	17.360	16.820	16.950	16.821	1,829,400
2024-01-04	17.200	17.440	17.030	17.240	17.109	1,882,595
2024-01-03	17.410	17.440	17.100	17.230	17.099	1,831,700
2024-01-02	17.690	17.730	17.370	17.450	17.317	2,303,750
2023-12-29	17.050	17.770	17.020	17.610	17.476	3,241,283
2023-12-28	16.680	17.210	16.400	17.080	16.950	2,593,250
2023-12-27	16.620	16.870	16.620	16.700	16.573	1,954,568
2023-12-26	16.910	16.930	16.400	16.510	16.384	2,429,121
2023-12-25	17.390	17.490	16.880	16.920	16.791	2,542,497
2023-12-22	18.000	18.030	17.170	17.240	17.109	3,899,842
2023-12-21	17.890	18.130	17.560	18.000	17.863	3,728,851
2023-12-20	18.220	18.380	17.830	17.910	17.773	4,410,650
2023-12-19	17.880	18.950	17.650	18.210	18.071	7,333,110
2023-12-18	18.210	18.430	17.720	17.770	17.634	4,018,119
2023-12-15	18.400	18.610	17.950	18.230	18.091	3,259,883
2023-12-14	18.770	18.990	18.380	18.400	18.260	3,726,000
2023-12-13	19.100	19.100	18.600	18.770	18.627	4,053,700
2023-12-12	18.810	19.360	18.700	19.110	18.964	4,151,970
2023-12-11	18.910	18.990	18.450	18.900	18.756	5,619,424
2023-12-08	19.490	19.560	18.730	18.930	18.786	8,436,867
2023-12-07	19.510	20.170	19.500	19.550	19.401	9,827,870
2023-12-06	18.560	19.870	18.310	19.790	19.639	8,991,430
2023-12-05	19.190	19.990	18.660	18.840	18.696	7,055,903
2023-12-04	19.260	19.380	19.100	19.200	19.054	2,511,209
2023-12-01	18.710	19.390	18.690	19.260	19.113	3,087,303
2023-11-30	18.860	18.960	18.400	18.650	18.508	2,339,175
2023-11-29	18.900	19.170	18.700	18.800	18.657	2,680,384
2023-11-28	18.990	19.240	18.760	18.960	18.815	2,071,620
2023-11-27	18.750	19.320	18.750	18.940	18.796	2,290,744
2023-11-24	19.370	19.480	18.670	18.790	18.647	2,524,914
2023-11-23	19.060	19.440	18.900	19.380	19.232	2,594,846
2023-11-22	19.300	19.630	19.160	19.310	19.163	2,425,970
2023-11-21	19.700	19.830	19.170	19.310	19.163	2,839,510
2023-11-20	19.320	19.820	19.200	19.760	19.609	2,851,214
2023-11-17	19.380	19.470	19.120	19.320	19.173	2,178,512
2023-11-16	19.500	19.650	19.200	19.260	19.113	2,400,597
2023-11-15	19.710	19.800	19.290	19.460	19.312	2,485,764
2023-11-14	19.200	19.700	19.200	19.670	19.520	3,448,320
2023-11-13	18.980	19.340	18.800	19.230	19.083	2,823,337
2023-11-10	19.030	19.310	18.830	18.890	18.746	3,632,095
2023-11-09	18.930	20.320	18.930	19.200	19.054	6,478,934
2023-11-08	18.380	19.120	18.380	18.930	18.786	3,961,461
2023-11-07	18.220	18.490	17.920	18.450	18.309	3,266,983
2023-11-06	17.780	18.180	17.730	18.160	18.021	2,803,765
2023-11-03	17.360	17.830	17.300	17.620	17.486	2,670,571
2023-11-02	17.710	17.950	17.260	17.260	17.128	1,829,200
2023-11-01	17.720	18.060	17.650	17.710	17.575	1,794,168

← NewerPage 12 of 19 · 1,092 trading daysOlder →

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.