Nexwise Intelligence China Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.720	18.060	17.650	17.710	17.575	1,794,168
2023-10-31	17.900	18.130	17.560	17.680	17.545	2,097,043
2023-10-30	17.640	18.020	17.550	17.850	17.714	2,885,149
2023-10-27	17.940	18.120	17.270	17.610	17.476	3,215,562
2023-10-26	17.760	18.150	17.650	18.120	17.982	2,532,837
2023-10-25	17.490	18.260	17.420	18.100	17.962	2,088,271
2023-10-24	16.930	17.590	16.840	17.430	17.297	2,363,250
2023-10-23	17.500	17.710	16.810	16.900	16.771	2,288,724
2023-10-20	18.240	18.450	17.510	17.590	17.456	2,843,598
2023-10-19	18.260	18.980	18.140	18.160	18.021	2,542,430
2023-10-18	18.710	18.900	18.180	18.230	18.091	2,077,106
2023-10-17	19.010	19.340	18.780	18.940	18.796	2,361,180
2023-10-16	19.200	19.200	18.550	19.010	18.865	3,153,955
2023-10-13	18.990	19.600	18.850	19.230	19.083	3,815,246
2023-10-12	19.480	19.480	19.040	19.070	18.925	1,921,017
2023-10-11	19.180	19.620	18.970	19.260	19.113	2,670,738
2023-10-10	19.140	19.390	19.100	19.200	19.054	2,552,540
2023-10-09	18.860	19.130	18.720	19.100	18.954	2,919,524
2023-09-28	18.550	18.890	18.550	18.780	18.637	2,295,012
2023-09-27	18.850	19.000	18.540	18.550	18.409	2,596,750
2023-09-26	18.450	19.010	18.450	18.850	18.706	2,246,862
2023-09-25	19.150	19.280	18.650	18.750	18.607	2,353,340
2023-09-22	18.020	19.250	18.020	19.180	19.034	3,882,365
2023-09-21	18.160	18.360	17.980	18.250	18.111	2,424,916
2023-09-20	17.870	18.590	17.870	18.160	18.021	3,330,219
2023-09-19	18.540	18.590	17.850	17.900	17.763	3,167,658
2023-09-18	18.560	18.800	18.300	18.500	18.359	2,613,550
2023-09-15	19.050	19.100	18.490	18.550	18.409	2,929,050
2023-09-14	19.650	19.720	18.780	18.900	18.756	3,311,034
2023-09-13	20.400	20.450	19.420	19.630	19.480	3,906,729
2023-09-12	20.700	20.950	20.300	20.360	20.205	3,395,784
2023-09-11	20.920	21.000	20.430	20.770	20.612	3,368,417
2023-09-08	20.920	21.160	20.360	20.820	20.661	5,720,550
2023-09-07	20.920	21.400	20.820	21.280	21.118	5,588,521
2023-09-06	20.800	21.040	20.260	21.000	20.840	3,364,871
2023-09-05	20.520	21.210	20.520	20.800	20.641	3,712,626
2023-09-04	20.430	20.820	20.030	20.640	20.483	3,823,013
2023-09-01	20.920	21.490	20.490	20.620	20.463	3,845,443
2023-08-31	20.750	21.570	20.510	21.060	20.899	6,226,644
2023-08-30	20.180	21.120	19.990	20.960	20.800	8,031,143
2023-08-29	18.270	20.430	18.270	20.200	20.046	10,964,843
2023-08-28	21.600	21.650	18.250	18.420	18.280	11,126,544
2023-08-25	21.700	22.120	20.050	20.100	19.947	10,240,034
2023-08-24	22.000	22.610	21.590	21.990	21.822	11,032,238
2023-08-23	22.140	22.300	21.360	21.620	21.455	8,797,279
2023-08-22	20.800	21.860	20.800	21.830	21.663	8,709,749
2023-08-21	20.220	21.160	20.200	20.630	20.473	4,474,749
2023-08-18	21.080	21.190	20.350	20.360	20.205	4,941,850
2023-08-17	20.310	21.530	20.130	21.200	21.038	5,653,406
2023-08-16	20.860	21.050	20.280	20.510	20.354	2,827,780
2023-08-15	21.650	21.660	20.690	21.000	20.840	3,689,702
2023-08-14	20.530	21.570	20.410	21.560	21.396	4,496,000
2023-08-11	21.170	21.390	20.690	20.700	20.542	2,919,161
2023-08-10	20.970	21.300	20.740	21.160	20.999	2,665,787
2023-08-09	20.890	21.550	20.610	21.010	20.850	3,162,450
2023-08-08	21.820	21.820	20.870	21.020	20.860	4,138,790
2023-08-07	20.660	21.340	20.500	21.160	20.999	3,920,036
2023-08-04	20.120	20.780	20.120	20.660	20.502	3,355,906
2023-08-03	20.230	20.380	19.980	20.050	19.897	1,668,674
2023-08-02	20.250	20.290	19.970	20.270	20.115	1,378,450

← NewerPage 13 of 19 · 1,093 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.