Nexwise Intelligence China Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	20.790	21.130	20.250	20.700	20.686	8,749,050
2025-04-24	20.930	21.060	20.450	20.570	20.556	7,224,450
2025-04-23	20.930	21.130	20.350	20.700	20.686	8,109,213
2025-04-22	20.480	20.550	20.160	20.210	20.196	7,540,756
2025-04-21	19.500	20.650	19.150	20.550	20.536	12,874,667
2025-04-18	18.880	19.300	18.640	19.110	19.097	7,297,806
2025-04-17	18.780	19.160	18.610	18.620	18.607	6,024,224
2025-04-16	19.250	19.470	18.650	18.830	18.817	8,381,874
2025-04-15	19.120	20.080	19.120	19.330	19.317	11,422,274
2025-04-14	19.650	19.800	18.750	18.850	18.837	11,401,850
2025-04-11	17.700	18.590	17.590	18.240	18.227	5,511,600
2025-04-10	18.000	18.360	17.850	17.910	17.898	6,299,350
2025-04-09	16.260	17.630	15.110	17.450	17.438	7,332,870
2025-04-08	16.750	18.020	16.200	16.970	16.958	8,368,700
2025-04-07	19.090	19.770	16.770	16.770	16.758	8,532,435
2025-04-03	20.290	21.380	20.290	20.960	20.946	11,288,450
2025-04-02	19.440	21.100	19.280	20.830	20.816	11,834,704
2025-04-01	19.180	19.620	19.140	19.430	19.417	4,591,850
2025-03-31	18.780	19.300	18.500	19.150	19.137	4,548,050
2025-03-28	19.320	19.530	18.980	19.070	19.057	3,489,969
2025-03-27	19.520	19.740	19.210	19.320	19.307	4,053,900
2025-03-26	19.300	19.890	19.150	19.600	19.587	4,451,806
2025-03-25	20.080	20.150	19.100	19.290	19.277	5,540,300
2025-03-24	20.750	20.840	19.390	20.080	20.066	7,430,450
2025-03-21	21.650	21.780	20.650	20.830	20.816	8,034,197
2025-03-20	22.180	22.370	21.630	21.780	21.765	5,934,450
2025-03-19	22.200	22.500	21.700	22.220	22.205	6,551,633
2025-03-18	22.070	22.650	21.750	22.300	22.285	9,290,733
2025-03-17	21.980	22.070	21.450	21.890	21.875	6,322,899
2025-03-14	21.650	22.100	21.400	21.980	21.965	7,372,550
2025-03-13	22.600	22.740	21.170	21.840	21.825	11,814,716
2025-03-12	23.540	23.880	22.700	22.700	22.684	12,652,967
2025-03-11	22.930	23.600	22.500	23.070	23.054	12,930,424
2025-03-10	23.380	23.870	22.920	23.570	23.554	14,041,624
2025-03-07	23.220	24.330	23.080	23.400	23.384	23,374,079
2025-03-06	22.500	24.330	22.400	23.400	23.384	22,884,339
2025-03-05	22.000	22.550	21.510	22.410	22.395	15,292,458
2025-03-04	19.730	22.530	19.670	21.990	21.975	19,274,527
2025-03-03	20.990	21.330	19.820	20.250	20.236	16,523,908
2025-02-28	23.000	23.690	21.380	21.440	21.425	23,078,219
2025-02-27	22.600	22.840	21.190	22.500	22.485	16,996,811
2025-02-26	22.140	23.260	21.570	22.750	22.734	16,167,536
2025-02-25	22.500	23.070	21.910	21.940	21.925	18,203,820
2025-02-24	22.450	23.970	21.910	23.540	23.524	25,052,472
2025-02-21	22.160	23.580	21.620	22.980	22.964	30,067,011
2025-02-20	20.750	22.190	20.500	21.570	21.555	22,987,013
2025-02-19	19.990	21.660	19.990	21.360	21.345	27,251,985
2025-02-18	21.370	24.600	21.050	21.160	21.145	36,909,691
2025-02-17	22.050	22.340	20.410	20.500	20.486	26,994,180
2025-02-14	19.810	20.980	19.470	20.700	20.686	24,791,086
2025-02-13	20.200	20.970	19.600	19.900	19.886	22,476,017
2025-02-12	18.760	20.270	18.730	19.990	19.976	23,437,481
2025-02-11	19.860	20.740	19.320	19.400	19.387	27,487,595
2025-02-10	18.970	19.860	18.420	19.350	19.337	23,123,594
2025-02-07	18.260	18.950	18.030	18.570	18.557	20,374,226
2025-02-06	18.600	18.940	17.600	18.810	18.797	25,192,931
2025-02-05	20.400	20.980	18.820	19.000	18.987	35,995,351
2025-01-27	22.250	22.250	19.350	19.960	19.946	51,110,433
2025-01-24	15.460	18.540	15.460	18.540	18.527	18,382,272
2025-01-23	15.250	16.160	15.150	15.450	15.439	7,208,650

← NewerPage 7 of 19 · 1,092 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.