Nexwise Intelligence China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 33.000 | 33.800 | 31.700 | 31.700 | 20.669 | 10,746,885 |
| 2022-05-10 | 31.700 | 34.100 | 31.330 | 33.410 | 21.784 | 11,435,059 |
| 2022-05-09 | 32.000 | 32.510 | 30.940 | 32.510 | 21.197 | 11,019,163 |
| 2022-05-06 | 29.000 | 35.940 | 28.800 | 32.300 | 21.061 | 15,071,058 |
| 2022-05-05 | 29.300 | 31.700 | 28.700 | 29.950 | 19.528 | 9,071,359 |
| 2022-04-29 | 27.210 | 28.840 | 27.200 | 28.330 | 18.472 | 7,741,750 |
| 2022-04-28 | 28.050 | 28.580 | 26.910 | 26.970 | 17.585 | 7,875,760 |
| 2022-04-27 | 26.990 | 29.960 | 26.500 | 28.760 | 18.752 | 8,457,606 |
| 2022-04-26 | 30.900 | 31.600 | 27.550 | 27.800 | 18.126 | 11,189,698 |
| 2022-04-25 | 36.000 | 36.060 | 30.600 | 31.520 | 20.552 | 13,133,974 |
| 2022-04-22 | 33.200 | 38.880 | 33.040 | 36.300 | 23.669 | 15,347,050 |
| 2022-04-21 | 38.000 | 38.000 | 33.330 | 35.030 | 22.841 | 17,530,021 |
| 2022-04-20 | 45.000 | 50.000 | 42.670 | 42.750 | 27.874 | 23,592,027 |
← NewerPage 19 of 19 · 1,093 trading days
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.