Nexwise Intelligence China Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	31.040	32.120	31.040	31.750	20.836	2,200,128
2022-08-03	30.710	32.090	30.710	30.920	20.291	3,029,896
2022-08-02	32.600	32.660	30.390	30.630	20.101	3,696,552
2022-08-01	32.990	33.310	32.100	33.080	21.709	2,459,664
2022-07-29	32.840	33.330	32.500	32.800	21.525	2,439,784
2022-07-28	32.560	33.500	32.560	32.780	21.512	3,120,652
2022-07-27	32.300	32.650	32.000	32.550	21.361	2,476,704
2022-07-26	32.000	32.480	31.410	32.360	21.236	2,498,368
2022-07-25	32.190	32.690	31.580	31.830	20.888	2,399,136
2022-07-22	32.420	33.300	31.710	32.280	21.184	4,361,785
2022-07-21	32.060	33.190	32.060	32.730	21.479	5,433,402
2022-07-20	31.890	32.700	31.800	32.360	21.236	5,552,233
2022-07-19	30.820	31.700	30.800	31.500	20.672	3,706,854
2022-07-18	30.470	31.190	30.470	30.910	20.285	2,910,708
2022-07-15	30.000	31.050	29.910	30.470	19.996	3,779,767
2022-07-14	29.100	30.390	28.680	30.180	19.805	3,394,578
2022-07-13	29.180	29.570	29.000	29.160	19.136	1,745,280
2022-07-12	29.560	29.770	28.850	28.850	18.933	2,076,922
2022-07-11	30.080	30.200	29.210	29.550	19.392	2,128,056
2022-07-08	30.140	30.750	30.140	30.260	19.858	2,124,756
2022-07-07	31.000	31.060	30.030	30.270	19.864	2,968,888
2022-07-06	30.860	31.470	30.600	30.860	20.252	2,722,578
2022-07-05	31.810	31.950	30.320	30.810	20.219	4,649,625
2022-07-04	32.100	32.600	31.600	31.940	20.960	3,836,928
2022-07-01	32.310	33.070	31.760	31.960	20.974	4,758,909
2022-06-30	32.350	33.550	31.690	32.740	21.485	7,046,043
2022-06-29	32.490	33.490	32.260	32.680	21.446	7,518,762
2022-06-28	32.400	32.480	31.560	32.440	21.289	3,909,909
2022-06-27	32.100	32.540	31.820	32.230	21.151	4,782,591
2022-06-24	32.890	33.650	32.020	32.350	21.230	6,985,248
2022-06-23	30.450	33.260	30.450	32.400	21.262	9,494,784
2022-06-22	31.500	31.790	30.340	30.380	19.937	4,591,726
2022-06-21	31.160	32.140	30.890	31.860	20.908	6,758,458
2022-06-20	31.000	31.000	30.400	30.710	20.153	3,385,563
2022-06-17	30.690	31.160	30.010	30.520	20.029	3,361,918
2022-06-16	31.220	31.790	30.870	31.150	20.311	3,538,750
2022-06-15	31.120	31.870	31.010	31.380	20.461	4,044,199
2022-06-14	30.810	31.970	30.050	31.090	20.272	3,092,629
2022-06-13	30.090	31.430	29.990	31.250	20.376	3,249,763
2022-06-10	29.880	30.580	29.520	30.280	19.744	2,324,406
2022-06-09	30.790	31.200	29.870	30.000	19.561	3,034,437
2022-06-08	31.310	31.650	30.150	30.820	20.096	3,921,928
2022-06-07	31.990	32.270	31.010	31.390	20.467	4,409,866
2022-06-06	30.780	31.880	30.680	31.720	20.682	5,051,271
2022-06-02	29.880	31.100	29.700	30.960	20.187	5,156,328
2022-06-01	29.920	30.500	29.600	29.800	19.431	3,977,674
2022-05-31	29.170	29.950	28.450	29.930	19.515	4,609,180
2022-05-30	29.290	29.430	28.600	29.170	19.020	2,721,262
2022-05-27	29.310	29.470	28.810	29.010	18.915	3,217,095
2022-05-26	28.890	29.440	28.510	29.180	19.026	3,739,900
2022-05-25	28.010	29.500	28.010	29.070	18.955	4,695,424
2022-05-24	31.200	31.490	28.100	28.210	18.394	6,326,860
2022-05-23	30.430	30.870	30.040	30.690	20.011	3,926,109
2022-05-20	30.650	31.100	30.090	30.390	19.815	4,970,590
2022-05-19	30.420	30.970	29.940	30.870	20.128	5,841,420
2022-05-18	31.400	32.800	31.060	31.290	20.402	8,089,264
2022-05-17	32.260	32.410	29.880	30.460	19.861	8,040,244
2022-05-16	31.390	33.180	31.000	32.750	21.354	8,911,632
2022-05-13	31.810	32.590	31.080	31.150	20.311	7,479,411
2022-05-12	32.210	34.480	31.680	32.200	20.995	9,229,867

← NewerPage 18 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.