Nexwise Intelligence China Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.280	20.380	19.970	20.150	19.996	1,890,350
2023-07-31	20.150	20.400	20.000	20.300	20.145	1,909,019
2023-07-28	20.280	20.410	19.940	20.190	20.036	2,727,300
2023-07-27	20.600	20.890	20.300	20.340	20.185	2,349,250
2023-07-26	21.410	21.450	20.680	20.770	20.612	2,750,600
2023-07-25	21.620	21.820	21.300	21.450	21.286	3,008,098
2023-07-24	21.040	21.980	20.950	21.510	21.346	2,640,650
2023-07-21	21.370	21.540	20.910	20.980	20.820	1,955,230
2023-07-20	21.910	22.230	21.500	21.580	21.415	1,880,700
2023-07-19	21.900	22.200	21.800	22.040	21.872	1,678,451
2023-07-18	22.130	22.130	21.630	21.950	21.783	2,294,595
2023-07-17	22.080	22.700	22.000	22.190	22.021	3,857,137
2023-07-14	21.260	22.190	21.230	21.950	21.783	3,423,713
2023-07-13	20.810	21.340	20.750	21.210	21.048	2,104,833
2023-07-12	21.420	21.420	20.800	20.810	20.651	1,948,122
2023-07-11	21.410	21.490	21.160	21.370	21.207	1,606,450
2023-07-10	21.380	21.650	21.240	21.420	21.257	1,270,722
2023-07-07	21.740	21.760	21.230	21.400	21.237	1,999,400
2023-07-06	21.780	22.200	21.690	21.740	21.574	1,900,750
2023-07-05	22.500	22.600	21.730	21.810	21.644	2,821,550
2023-07-04	21.880	22.350	21.880	22.350	22.180	1,920,785
2023-07-03	22.320	22.360	21.590	21.970	21.802	2,467,023
2023-06-30	22.210	22.460	21.990	22.270	22.100	2,359,797
2023-06-29	21.920	22.650	21.750	22.330	22.160	2,373,200
2023-06-28	23.000	23.000	21.390	21.970	21.802	3,706,600
2023-06-27	23.000	23.360	22.700	23.010	22.834	2,400,968
2023-06-26	23.580	23.930	22.660	22.690	22.517	4,101,602
2023-06-21	24.590	24.600	23.310	23.670	23.489	4,768,796
2023-06-20	24.510	24.790	23.830	24.670	24.482	5,023,626
2023-06-19	23.890	24.710	23.890	24.560	24.373	4,651,152
2023-06-16	23.540	24.140	23.200	24.010	23.827	3,946,935
2023-06-15	23.860	24.190	23.500	23.640	23.460	4,564,617
2023-06-14	24.410	24.660	23.900	23.920	23.738	4,427,838
2023-06-13	24.150	24.790	24.070	24.450	24.264	4,541,309
2023-06-12	24.890	24.890	24.250	24.270	24.085	5,463,234
2023-06-09	25.000	25.170	24.500	24.890	24.700	7,418,458
2023-06-08	24.800	25.340	24.250	25.100	24.909	10,901,559
2023-06-07	24.000	24.960	23.880	24.650	24.462	7,388,107
2023-06-06	24.100	24.860	23.930	24.250	24.065	6,258,422
2023-06-05	23.970	24.580	23.580	24.320	24.134	5,094,558
2023-06-02	24.490	25.460	23.990	24.050	23.867	8,252,974
2023-06-01	24.900	24.990	23.580	24.280	24.095	6,951,845
2023-05-31	36.480	37.800	36.480	37.180	24.399	6,512,080
2023-05-30	35.500	36.660	35.180	36.450	23.920	6,394,105
2023-05-29	36.800	37.930	36.100	36.930	24.235	8,364,199
2023-05-26	36.150	37.050	35.520	35.910	23.566	8,415,495
2023-05-25	35.690	36.190	34.480	35.850	23.526	7,700,955
2023-05-24	34.600	36.330	34.100	36.330	23.841	9,324,598
2023-05-23	35.270	35.740	34.300	35.090	23.028	6,295,770
2023-05-22	33.600	35.240	33.600	35.050	23.001	6,293,179
2023-05-19	34.440	34.610	33.920	33.990	22.306	4,363,578
2023-05-18	33.500	34.900	33.230	34.880	22.890	6,470,259
2023-05-17	32.010	33.720	31.940	33.540	22.010	4,706,479
2023-05-16	32.340	32.940	32.070	32.400	21.262	3,469,161
2023-05-15	32.970	32.970	31.420	32.330	21.216	3,662,757
2023-05-12	33.600	33.630	32.260	32.320	21.210	4,184,100
2023-05-11	32.220	32.950	31.720	32.900	21.590	3,585,318
2023-05-10	31.650	32.740	31.610	32.180	21.118	2,585,766
2023-05-09	32.380	32.830	31.650	31.720	20.816	3,520,098
2023-05-08	32.170	32.630	31.460	32.530	21.348	3,777,529

← NewerPage 14 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.