Nexwise Intelligence China Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.330	28.460	27.930	28.400	18.637	2,484,918
2022-11-03	28.580	28.580	27.720	28.230	18.526	2,781,684
2022-11-02	28.450	28.810	28.340	28.610	18.775	3,641,286
2022-11-01	29.420	29.990	28.100	28.850	18.933	5,067,093
2022-10-31	27.280	28.480	27.200	28.230	18.526	4,003,819
2022-10-28	27.460	28.140	26.540	26.680	17.509	2,680,710
2022-10-27	27.500	28.350	27.420	27.800	18.244	3,944,146
2022-10-26	27.440	28.720	27.400	28.610	18.775	3,431,754
2022-10-25	27.540	28.040	27.110	27.450	18.014	1,567,800
2022-10-24	28.180	28.420	27.600	27.660	18.152	2,022,322
2022-10-21	28.330	28.330	27.350	27.620	18.125	1,717,716
2022-10-20	27.850	28.350	27.280	27.990	18.368	1,882,416
2022-10-19	27.250	28.600	27.250	27.740	18.204	2,267,016
2022-10-18	27.860	28.040	27.250	27.560	18.086	2,169,742
2022-10-17	26.480	29.950	26.250	28.200	18.506	3,375,984
2022-10-14	26.210	26.750	25.880	26.580	17.443	1,707,468
2022-10-13	25.340	26.550	25.340	26.220	17.207	1,855,651
2022-10-12	24.450	25.490	24.190	25.430	16.688	1,320,702
2022-10-11	24.350	24.700	24.130	24.570	16.124	712,491
2022-10-10	25.050	25.250	24.250	24.340	15.973	863,082
2022-09-30	25.850	25.970	24.880	24.930	16.360	1,241,700
2022-09-29	26.310	26.460	25.620	25.770	16.911	1,111,950
2022-09-28	26.860	27.070	26.020	26.080	17.115	1,190,701
2022-09-27	26.640	27.020	26.540	27.020	17.732	974,059
2022-09-26	27.090	27.210	26.320	26.370	17.305	1,083,571
2022-09-23	27.920	28.350	27.060	27.190	17.843	1,226,916
2022-09-22	27.950	28.460	27.670	28.000	18.375	964,764
2022-09-21	27.880	28.150	27.170	27.970	18.355	952,632
2022-09-20	27.610	28.060	27.500	27.920	18.322	930,384
2022-09-19	28.430	28.490	27.270	27.450	18.014	1,927,636
2022-09-16	29.260	29.480	28.420	28.430	18.657	1,610,898
2022-09-15	29.380	29.670	29.020	29.450	19.326	2,159,398
2022-09-14	28.350	29.490	28.330	29.440	19.320	1,790,533
2022-09-13	28.920	29.210	28.880	29.050	19.064	983,691
2022-09-09	28.800	28.900	28.500	28.890	18.959	1,073,980
2022-09-08	29.350	29.390	28.700	28.800	18.900	1,838,836
2022-09-07	29.880	29.880	29.260	29.360	19.267	1,929,289
2022-09-06	29.600	29.850	29.370	29.850	19.589	1,785,211
2022-09-05	29.500	29.740	29.080	29.460	19.333	1,213,627
2022-09-02	29.100	29.710	29.080	29.590	19.418	1,308,355
2022-09-01	29.260	29.500	28.960	29.060	19.070	1,220,766
2022-08-31	30.000	30.190	29.080	29.250	19.195	1,720,416
2022-08-30	29.880	30.200	29.560	29.980	19.674	1,309,225
2022-08-29	29.300	29.910	29.180	29.880	19.609	1,163,787
2022-08-26	30.460	30.660	29.610	29.690	19.484	1,947,253
2022-08-25	30.820	31.090	30.040	30.430	19.970	2,015,790
2022-08-24	32.240	32.460	30.650	30.680	20.134	2,878,200
2022-08-23	32.050	32.800	31.720	32.230	21.151	2,166,534
2022-08-22	31.950	32.350	31.610	32.250	21.164	1,620,676
2022-08-19	32.980	33.360	31.880	31.950	20.967	2,741,794
2022-08-18	33.010	33.150	32.160	32.990	21.649	2,447,016
2022-08-17	33.550	33.960	32.670	33.040	21.682	3,382,429
2022-08-16	34.500	34.970	33.610	33.880	22.234	4,827,093
2022-08-15	33.730	33.880	32.890	33.480	21.971	2,170,974
2022-08-12	34.100	34.300	33.090	33.510	21.991	2,986,489
2022-08-11	34.210	34.660	33.880	34.130	22.398	3,031,957
2022-08-10	33.520	34.730	33.250	34.380	22.562	4,093,815
2022-08-09	33.720	33.770	33.050	33.480	21.971	2,183,982
2022-08-08	33.000	33.860	32.390	33.860	22.220	3,095,314
2022-08-05	31.800	32.810	31.660	32.810	21.531	2,759,326

← NewerPage 17 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.