Nexwise Intelligence China Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	26.150	26.680	26.090	26.420	26.420	6,040,539
2025-10-24	25.940	26.150	25.820	26.050	26.050	3,919,974
2025-10-23	25.580	25.820	25.180	25.730	25.730	2,947,629
2025-10-22	25.920	26.120	25.590	25.740	25.740	2,709,150
2025-10-21	25.690	26.100	25.410	26.100	26.100	3,364,200
2025-10-20	25.200	26.080	25.050	25.750	25.750	4,817,200
2025-10-17	25.740	25.740	24.670	24.710	24.710	4,733,350
2025-10-16	26.180	26.180	25.610	25.740	25.740	3,752,950
2025-10-15	26.000	26.280	25.590	26.250	26.250	3,958,400
2025-10-14	27.230	27.400	25.640	25.750	25.750	6,026,150
2025-10-13	25.950	27.080	25.080	26.810	26.810	6,277,770
2025-10-10	27.880	27.960	27.260	27.270	27.270	6,351,520
2025-10-09	28.370	28.780	28.100	28.160	28.160	7,268,647
2025-09-30	29.210	29.280	28.350	28.370	28.370	7,433,350
2025-09-29	28.570	29.360	28.530	28.990	28.970	7,610,620
2025-09-26	29.500	29.580	28.370	28.420	28.400	14,090,580
2025-09-25	29.800	30.930	29.720	30.090	30.069	14,304,503
2025-09-24	30.000	30.220	29.420	29.970	29.949	12,188,212
2025-09-23	29.910	30.580	29.170	30.340	30.319	17,257,891
2025-09-22	28.990	31.000	28.950	30.180	30.159	24,244,358
2025-09-19	28.150	28.980	28.000	28.000	27.981	8,837,679
2025-09-18	28.100	28.930	27.880	28.200	28.181	12,958,182
2025-09-17	28.580	29.150	28.200	28.400	28.380	12,211,804
2025-09-16	28.580	28.980	28.190	28.860	28.840	12,097,628
2025-09-15	29.030	29.580	28.210	28.800	28.780	18,600,258
2025-09-12	29.180	32.000	28.670	30.100	30.079	31,763,305
2025-09-11	30.510	32.100	29.270	29.800	29.779	35,357,404
2025-09-10	26.550	27.620	26.160	26.780	26.762	18,037,965
2025-09-09	26.900	29.690	26.900	27.110	27.091	25,795,496
2025-09-08	25.000	25.450	24.740	25.380	25.363	4,651,408
2025-09-05	24.680	25.000	24.380	25.000	24.983	4,309,058
2025-09-04	25.480	25.730	23.910	24.450	24.433	6,786,400
2025-09-03	26.180	26.470	25.390	25.460	25.442	5,391,463
2025-09-02	27.750	27.870	25.930	26.180	26.162	9,290,337
2025-09-01	27.800	29.000	27.490	27.800	27.781	10,199,698
2025-08-29	27.750	28.360	26.790	27.700	27.681	8,915,700
2025-08-28	27.470	27.970	26.430	27.670	27.651	10,183,986
2025-08-27	28.360	28.800	27.400	27.400	27.381	12,192,670
2025-08-26	28.050	28.590	27.880	27.950	27.931	9,912,408
2025-08-25	28.390	28.480	27.770	28.090	28.071	8,685,750
2025-08-22	27.650	28.100	27.380	27.990	27.971	8,228,400
2025-08-21	27.680	28.620	27.320	27.470	27.451	6,956,600
2025-08-20	27.540	27.780	27.020	27.730	27.711	7,361,198
2025-08-19	27.900	28.430	27.550	27.740	27.721	12,572,399
2025-08-18	27.230	28.060	27.070	27.800	27.781	12,256,249
2025-08-15	26.520	27.160	26.420	27.060	27.041	7,051,400
2025-08-14	27.070	27.280	26.510	26.590	26.572	6,970,100
2025-08-13	26.760	27.300	26.640	27.000	26.981	7,543,133
2025-08-12	27.010	27.130	26.500	26.810	26.792	6,361,400
2025-08-11	26.910	27.380	26.810	27.090	27.071	6,517,150
2025-08-08	27.980	28.230	26.940	27.010	26.991	11,344,790
2025-08-07	28.220	28.840	27.660	28.290	28.271	13,640,500
2025-08-06	27.930	29.160	27.930	28.290	28.271	16,544,667
2025-08-05	28.370	29.260	27.730	28.020	28.001	19,853,517
2025-08-04	25.960	28.470	25.710	27.760	27.741	22,431,348
2025-08-01	25.010	27.270	24.860	26.160	26.142	23,846,097
2025-07-31	23.720	24.980	23.550	24.320	24.303	9,217,347
2025-07-30	24.260	24.260	23.360	23.770	23.754	4,738,154
2025-07-29	24.200	24.350	23.700	24.280	24.263	4,577,085
2025-07-28	24.510	24.620	24.110	24.310	24.293	4,342,387

← NewerPage 5 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.