Nexwise Intelligence China Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	32.730	32.730	31.800	32.360	21.236	5,716,975
2023-02-03	31.660	32.850	31.550	32.320	21.210	5,191,057
2023-02-02	32.000	33.340	31.790	31.990	20.993	7,072,257
2023-02-01	31.740	33.100	31.340	32.780	21.512	8,578,366
2023-01-31	31.310	31.850	30.850	31.370	20.586	6,169,614
2023-01-30	31.030	31.990	30.670	31.990	20.993	6,926,623
2023-01-20	30.750	31.020	30.320	30.700	20.147	4,149,265
2023-01-19	29.450	30.790	29.290	30.760	20.186	5,594,754
2023-01-18	29.180	29.710	28.960	29.490	19.353	2,494,528
2023-01-17	29.700	29.840	28.910	29.060	19.070	2,314,963
2023-01-16	29.200	30.130	29.200	29.680	19.477	3,572,923
2023-01-13	29.800	30.270	29.060	29.100	19.097	3,535,837
2023-01-12	29.700	30.130	29.420	29.990	19.681	3,197,250
2023-01-11	29.920	30.280	29.500	29.580	19.412	3,470,667
2023-01-10	30.820	31.220	29.880	30.200	19.819	4,479,789
2023-01-09	31.100	31.790	30.800	30.900	20.278	3,155,893
2023-01-06	31.450	31.610	30.800	30.950	20.311	4,240,938
2023-01-05	31.760	32.040	30.930	31.800	20.869	5,993,142
2023-01-04	32.480	32.490	31.300	31.940	20.960	7,291,237
2023-01-03	29.900	32.930	29.900	32.460	21.302	10,697,469
2022-12-30	30.110	30.880	29.800	30.480	20.002	8,676,583
2022-12-29	28.140	33.220	28.140	31.120	20.422	12,459,271
2022-12-28	28.280	29.170	28.150	28.520	18.716	3,852,910
2022-12-27	29.000	29.550	28.420	28.540	18.729	4,452,322
2022-12-26	28.810	29.420	28.560	29.420	19.307	6,278,319
2022-12-23	27.160	29.920	26.680	29.380	19.280	9,368,149
2022-12-22	28.170	28.310	27.200	27.450	18.014	4,574,526
2022-12-21	28.170	29.120	27.100	28.480	18.690	8,512,380
2022-12-20	26.010	30.330	26.010	28.070	18.421	8,869,111
2022-12-19	25.980	26.080	25.260	25.380	16.655	935,950
2022-12-16	26.570	26.580	25.830	25.970	17.043	1,469,557
2022-12-15	26.170	27.070	25.910	26.780	17.574	1,543,957
2022-12-14	26.290	26.380	25.910	26.170	17.174	1,056,699
2022-12-13	26.830	27.090	26.050	26.100	17.128	1,478,388
2022-12-12	26.630	26.980	26.530	26.760	17.561	949,846
2022-12-09	26.660	26.920	26.440	26.620	17.469	1,065,103
2022-12-08	26.800	26.940	26.430	26.660	17.495	853,129
2022-12-07	27.000	27.080	26.770	26.870	17.633	848,893
2022-12-06	27.400	27.460	26.950	26.990	17.712	1,369,692
2022-12-05	27.210	27.570	27.110	27.480	18.034	1,752,522
2022-12-02	26.930	27.500	26.730	27.190	17.843	2,265,976
2022-12-01	26.330	26.900	26.330	26.900	17.653	1,677,124
2022-11-30	26.600	26.610	26.000	26.230	17.213	1,045,873
2022-11-29	26.280	26.650	26.110	26.550	17.423	1,294,588
2022-11-28	26.240	26.500	25.850	26.200	17.194	1,408,860
2022-11-25	27.020	27.160	26.230	26.320	17.272	1,690,284
2022-11-24	27.270	27.420	26.950	27.010	17.725	1,346,263
2022-11-23	28.020	28.270	26.780	27.230	17.869	2,802,016
2022-11-22	28.810	29.190	28.240	28.270	18.552	2,466,199
2022-11-21	29.010	29.500	28.530	29.110	19.103	2,424,105
2022-11-18	30.390	30.580	29.360	29.420	19.307	4,095,792
2022-11-17	29.770	30.250	29.150	30.250	19.851	3,634,618
2022-11-16	29.200	29.950	29.010	29.440	19.320	3,291,135
2022-11-15	28.530	29.600	28.410	29.210	19.169	3,126,624
2022-11-14	28.550	28.680	27.900	28.400	18.637	2,471,875
2022-11-11	29.870	29.880	28.500	28.520	18.716	4,060,507
2022-11-10	28.700	29.460	28.510	29.360	19.267	3,456,534
2022-11-09	29.530	29.530	28.520	28.930	18.985	3,206,238
2022-11-08	28.610	29.620	28.120	29.550	19.392	4,576,234
2022-11-07	28.350	29.130	28.250	28.750	18.867	2,560,246

← NewerPage 16 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.