Nexwise Intelligence China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14.910 | 15.040 | 14.710 | 15.000 | 14.990 | 2,654,112 |
| 2025-01-21 | 15.200 | 15.350 | 14.760 | 14.910 | 14.900 | 3,315,700 |
| 2025-01-20 | 15.000 | 15.220 | 14.570 | 15.180 | 15.170 | 3,626,100 |
| 2025-01-17 | 15.150 | 15.220 | 14.980 | 15.070 | 15.060 | 2,731,350 |
| 2025-01-16 | 15.370 | 15.440 | 15.030 | 15.220 | 15.210 | 3,559,150 |
| 2025-01-15 | 15.680 | 15.800 | 15.190 | 15.300 | 15.289 | 3,180,700 |
| 2025-01-14 | 14.790 | 15.400 | 14.680 | 15.400 | 15.389 | 3,712,900 |
| 2025-01-13 | 14.270 | 14.650 | 13.880 | 14.540 | 14.530 | 2,612,900 |
| 2025-01-10 | 15.250 | 15.290 | 14.400 | 14.430 | 14.420 | 4,028,300 |
| 2025-01-09 | 14.820 | 15.270 | 14.720 | 14.930 | 14.920 | 4,053,650 |
| 2025-01-08 | 15.020 | 15.100 | 14.340 | 14.810 | 14.800 | 4,561,450 |
| 2025-01-07 | 14.200 | 15.000 | 14.200 | 14.990 | 14.980 | 5,703,072 |
| 2025-01-06 | 14.120 | 14.270 | 13.420 | 14.010 | 14.000 | 3,411,050 |
| 2025-01-03 | 15.280 | 15.370 | 14.070 | 14.110 | 14.100 | 5,029,122 |
| 2025-01-02 | 15.860 | 16.000 | 14.940 | 15.210 | 15.200 | 4,959,922 |
| 2024-12-31 | 17.120 | 17.200 | 15.850 | 15.880 | 15.869 | 5,812,400 |
| 2024-12-30 | 17.110 | 17.170 | 16.180 | 16.880 | 16.868 | 5,797,822 |
| 2024-12-27 | 17.960 | 18.050 | 17.180 | 17.200 | 17.188 | 8,672,350 |
| 2024-12-26 | 17.290 | 18.190 | 17.100 | 17.960 | 17.948 | 9,848,639 |
| 2024-12-25 | 18.090 | 18.500 | 17.100 | 17.450 | 17.438 | 11,484,489 |
| 2024-12-24 | 18.050 | 18.100 | 17.240 | 17.760 | 17.748 | 7,360,450 |
| 2024-12-23 | 18.680 | 18.850 | 17.410 | 17.780 | 17.768 | 10,966,172 |
| 2024-12-20 | 18.010 | 18.680 | 17.840 | 18.380 | 18.367 | 11,198,850 |
| 2024-12-19 | 17.020 | 18.580 | 16.960 | 18.260 | 18.247 | 11,096,353 |
| 2024-12-18 | 16.990 | 17.660 | 16.420 | 17.230 | 17.218 | 5,695,850 |
| 2024-12-17 | 17.790 | 17.970 | 16.770 | 16.900 | 16.888 | 7,100,274 |
| 2024-12-16 | 18.150 | 18.590 | 17.620 | 17.950 | 17.938 | 8,139,550 |
| 2024-12-13 | 18.090 | 18.200 | 17.780 | 17.830 | 17.818 | 5,143,409 |
| 2024-12-12 | 18.160 | 18.460 | 17.980 | 18.250 | 18.237 | 5,963,053 |
| 2024-12-11 | 18.030 | 18.200 | 17.860 | 18.160 | 18.148 | 5,563,850 |
| 2024-12-10 | 18.220 | 18.500 | 17.900 | 18.060 | 18.048 | 9,411,238 |
| 2024-12-09 | 17.960 | 18.070 | 17.470 | 17.690 | 17.678 | 5,517,000 |
| 2024-12-06 | 18.100 | 18.330 | 17.580 | 17.940 | 17.928 | 8,693,350 |
| 2024-12-05 | 17.290 | 17.830 | 17.150 | 17.830 | 17.818 | 5,801,100 |
| 2024-12-04 | 17.780 | 17.800 | 17.130 | 17.320 | 17.308 | 5,874,950 |
| 2024-12-03 | 17.540 | 17.850 | 17.260 | 17.780 | 17.768 | 7,599,600 |
| 2024-12-02 | 17.330 | 17.770 | 17.100 | 17.540 | 17.528 | 6,472,851 |
| 2024-11-29 | 16.760 | 17.390 | 16.650 | 17.200 | 17.188 | 6,423,400 |
| 2024-11-28 | 16.880 | 17.460 | 16.670 | 16.790 | 16.778 | 5,480,700 |
| 2024-11-27 | 16.350 | 16.850 | 15.670 | 16.850 | 16.838 | 5,934,050 |
| 2024-11-26 | 16.900 | 17.120 | 16.300 | 16.400 | 16.389 | 6,181,570 |
| 2024-11-25 | 17.040 | 17.200 | 16.400 | 17.000 | 16.988 | 7,406,900 |
| 2024-11-22 | 17.730 | 18.050 | 16.770 | 16.790 | 16.778 | 9,748,416 |
| 2024-11-21 | 17.690 | 18.270 | 17.520 | 17.840 | 17.828 | 9,813,020 |
| 2024-11-20 | 17.240 | 18.170 | 17.240 | 17.970 | 17.958 | 11,593,163 |
| 2024-11-19 | 17.200 | 17.850 | 16.680 | 17.450 | 17.438 | 8,777,770 |
| 2024-11-18 | 18.000 | 18.260 | 16.500 | 16.700 | 16.689 | 11,271,404 |
| 2024-11-15 | 17.540 | 18.930 | 17.540 | 18.170 | 18.158 | 16,196,435 |
| 2024-11-14 | 18.310 | 18.680 | 17.610 | 17.690 | 17.678 | 15,543,394 |
| 2024-11-13 | 19.030 | 19.890 | 18.500 | 18.930 | 18.917 | 20,324,327 |
| 2024-11-12 | 20.670 | 21.350 | 18.460 | 18.460 | 18.447 | 37,889,693 |
| 2024-11-11 | 16.900 | 19.500 | 16.900 | 19.500 | 19.487 | 27,544,809 |
| 2024-11-08 | 16.380 | 16.740 | 16.200 | 16.250 | 16.239 | 6,829,694 |
| 2024-11-07 | 15.810 | 16.350 | 15.730 | 16.310 | 16.299 | 6,885,987 |
| 2024-11-06 | 15.950 | 16.510 | 15.800 | 16.060 | 16.049 | 8,123,458 |
| 2024-11-05 | 15.290 | 15.870 | 15.200 | 15.860 | 15.849 | 5,394,645 |
| 2024-11-04 | 14.560 | 15.390 | 14.510 | 15.200 | 15.190 | 4,742,422 |
| 2024-11-01 | 15.930 | 15.960 | 14.600 | 14.690 | 14.680 | 6,859,200 |
| 2024-10-31 | 15.770 | 16.080 | 15.550 | 15.890 | 15.879 | 5,202,250 |
| 2024-10-30 | 15.540 | 16.150 | 15.400 | 15.670 | 15.659 | 5,913,903 |
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.