Nexwise Intelligence China Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	30.790	32.300	30.790	32.170	21.111	5,009,199
2023-05-04	30.900	31.290	30.120	30.920	20.291	3,225,033
2023-04-28	30.000	31.340	30.000	31.170	20.455	4,140,391
2023-04-27	30.380	31.270	30.030	30.130	19.773	3,205,489
2023-04-26	31.860	32.440	30.550	30.600	20.081	4,550,361
2023-04-25	31.920	32.920	31.000	32.220	21.144	4,990,995
2023-04-24	31.030	31.900	31.030	31.510	20.678	3,367,162
2023-04-21	33.160	33.800	31.860	31.860	20.908	6,954,594
2023-04-20	35.980	35.980	32.020	33.500	21.984	11,962,758
2023-04-19	36.910	37.280	36.160	36.280	23.809	4,256,038
2023-04-18	37.090	37.600	36.820	37.060	24.320	2,417,146
2023-04-17	38.430	38.520	36.780	37.420	24.557	3,916,086
2023-04-14	38.710	39.910	37.890	38.570	25.311	4,985,838
2023-04-13	38.090	39.750	37.860	38.710	25.403	6,488,772
2023-04-12	38.400	39.280	37.100	38.840	25.488	8,039,026
2023-04-11	36.430	36.980	35.970	36.980	24.268	3,315,834
2023-04-10	38.520	38.520	36.070	36.230	23.776	5,794,695
2023-04-07	37.080	38.560	36.680	38.520	25.278	5,036,944
2023-04-06	38.020	38.260	37.050	37.460	24.583	6,382,201
2023-04-04	40.800	41.300	38.400	38.830	25.482	8,455,917
2023-04-03	39.000	40.140	38.310	39.530	25.941	7,896,768
2023-03-31	37.370	39.030	37.370	38.440	25.226	7,048,726
2023-03-30	37.700	38.170	36.730	36.920	24.228	5,542,500
2023-03-29	39.500	39.990	37.400	38.150	25.036	9,836,005
2023-03-28	41.610	41.610	39.560	39.600	25.987	6,308,317
2023-03-27	41.000	42.250	40.200	41.300	27.103	10,559,926
2023-03-24	40.550	41.190	39.750	40.350	26.479	8,265,061
2023-03-23	42.020	43.890	40.100	40.590	26.637	13,935,880
2023-03-22	38.820	41.550	38.310	41.020	26.919	12,837,669
2023-03-21	36.000	41.180	35.530	39.280	25.777	14,545,186
2023-03-20	34.710	36.660	34.650	36.180	23.743	8,511,484
2023-03-17	34.110	35.330	34.030	34.680	22.759	5,206,635
2023-03-16	33.580	34.480	32.790	34.170	22.424	4,928,488
2023-03-15	34.590	34.790	33.460	33.520	21.997	4,225,293
2023-03-14	35.550	35.820	33.900	34.390	22.568	6,008,602
2023-03-13	35.230	36.020	34.500	36.020	23.638	6,115,300
2023-03-10	35.590	36.490	35.360	35.450	23.264	6,965,905
2023-03-09	35.720	36.770	35.030	36.600	24.019	10,769,076
2023-03-08	33.880	37.180	33.680	36.970	24.261	14,188,035
2023-03-07	33.960	34.200	32.460	32.520	21.341	3,951,165
2023-03-06	34.560	34.560	33.700	33.810	22.188	2,340,825
2023-03-03	34.800	35.050	33.590	34.270	22.490	4,200,493
2023-03-02	34.760	35.390	34.590	35.130	23.054	4,995,418
2023-03-01	33.900	35.340	33.900	35.190	23.093	6,187,500
2023-02-28	34.900	34.910	33.670	34.220	22.457	5,257,332
2023-02-27	33.770	34.090	33.100	33.390	21.912	3,309,258
2023-02-24	33.930	34.300	33.600	34.090	22.371	3,955,948
2023-02-23	35.220	35.280	33.680	33.910	22.253	6,953,311
2023-02-22	35.690	36.100	34.890	35.480	23.283	7,734,369
2023-02-21	38.230	39.580	36.110	36.630	24.038	10,169,052
2023-02-20	38.010	38.730	37.260	38.630	25.351	8,636,382
2023-02-17	37.010	38.790	36.210	38.600	25.331	12,085,057
2023-02-16	36.000	39.120	35.800	37.400	24.543	14,828,757
2023-02-15	35.800	37.030	35.500	36.290	23.815	9,591,531
2023-02-14	37.500	37.730	35.550	35.960	23.598	12,524,613
2023-02-13	38.300	41.480	37.200	38.620	25.344	19,340,700
2023-02-10	40.430	40.680	36.590	37.380	24.530	15,765,297
2023-02-09	32.330	39.000	31.500	39.000	25.593	19,713,079
2023-02-08	32.430	32.640	31.880	32.500	21.328	5,763,988
2023-02-07	32.500	33.500	31.690	33.200	21.787	9,235,885

← NewerPage 15 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.