Nexwise Intelligence China Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	15.980	16.150	15.620	15.780	15.769	7,116,172
2024-10-28	15.840	16.440	15.750	16.280	16.269	6,014,905
2024-10-25	15.660	16.070	15.660	15.960	15.949	4,715,750
2024-10-24	15.780	15.930	15.520	15.620	15.609	4,498,713
2024-10-23	15.960	16.380	15.700	15.920	15.909	7,711,030
2024-10-22	16.830	16.920	15.750	16.100	16.089	9,742,430
2024-10-21	15.860	16.400	15.670	16.390	16.379	8,901,150
2024-10-18	15.120	16.010	15.050	15.710	15.699	8,791,609
2024-10-17	15.350	15.680	15.170	15.240	15.230	6,506,203
2024-10-16	14.620	15.250	14.520	15.100	15.090	4,835,331
2024-10-15	15.170	15.590	14.920	14.930	14.920	6,848,240
2024-10-14	14.800	15.300	14.300	15.280	15.270	7,124,052
2024-10-11	15.210	15.640	14.300	14.540	14.530	7,086,110
2024-10-10	15.500	16.200	15.110	15.210	15.200	9,104,182
2024-10-09	16.820	16.860	14.880	14.880	14.870	11,171,357
2024-10-08	18.340	18.340	15.900	17.680	17.668	14,789,140
2024-09-30	14.050	15.720	13.890	15.480	15.469	11,705,894
2024-09-27	12.970	13.850	12.910	13.560	13.551	6,193,807
2024-09-26	12.450	12.790	12.450	12.790	12.781	3,997,916
2024-09-25	12.580	12.870	12.530	12.550	12.541	4,755,993
2024-09-24	12.380	12.540	11.970	12.510	12.501	4,920,803
2024-09-23	12.240	12.660	12.130	12.380	12.372	3,317,350
2024-09-20	12.180	12.450	12.050	12.220	12.212	3,246,050
2024-09-19	11.560	12.270	11.560	12.130	12.122	4,366,550
2024-09-18	11.830	11.940	11.200	11.500	11.492	3,293,150
2024-09-13	12.300	12.330	11.800	11.820	11.812	2,190,050
2024-09-12	12.370	12.530	12.220	12.230	12.222	1,852,450
2024-09-11	12.310	12.390	12.200	12.290	12.282	1,588,649
2024-09-10	12.180	12.480	11.910	12.370	12.362	2,044,600
2024-09-09	12.030	12.110	11.740	12.050	12.042	1,976,622
2024-09-06	12.520	12.640	11.970	12.030	12.022	3,007,772
2024-09-05	12.410	12.630	12.410	12.520	12.511	1,901,550
2024-09-04	12.640	12.750	12.380	12.410	12.401	2,636,781
2024-09-03	12.600	12.930	12.480	12.790	12.781	2,949,500
2024-09-02	12.930	13.000	12.550	12.550	12.541	2,393,773
2024-08-30	12.410	13.070	12.400	12.850	12.841	3,709,973
2024-08-29	12.510	12.620	12.170	12.450	12.441	4,676,350
2024-08-28	12.890	13.110	12.680	12.800	12.791	2,117,500
2024-08-27	13.330	13.410	12.880	12.890	12.881	2,448,800
2024-08-26	13.130	13.470	13.010	13.430	13.421	2,491,600
2024-08-23	13.150	13.380	12.940	13.190	13.181	2,874,973
2024-08-22	13.600	13.630	13.070	13.100	13.091	2,727,973
2024-08-21	13.490	13.720	13.410	13.460	13.451	2,414,623
2024-08-20	13.760	13.900	13.410	13.500	13.491	3,024,500
2024-08-19	14.010	14.200	13.780	13.810	13.801	3,522,600
2024-08-16	13.840	14.170	13.840	14.040	14.030	3,621,300
2024-08-15	13.790	14.010	13.530	13.880	13.870	3,137,700
2024-08-14	13.800	13.940	13.680	13.760	13.751	2,235,900
2024-08-13	13.490	13.830	13.400	13.810	13.801	3,027,682
2024-08-12	13.830	13.840	13.350	13.490	13.481	4,222,250
2024-08-09	14.240	14.510	13.940	13.950	13.940	4,354,398
2024-08-08	14.750	14.870	14.110	14.250	14.240	7,856,550
2024-08-07	14.550	15.250	14.380	15.010	15.000	8,322,550
2024-08-06	14.710	14.710	14.170	14.300	14.290	4,161,500
2024-08-05	14.590	14.960	14.100	14.100	14.090	5,936,100
2024-08-02	15.000	15.300	14.850	14.890	14.880	6,611,984
2024-08-01	15.370	15.550	15.180	15.280	15.270	7,555,837
2024-07-31	14.540	15.440	14.540	15.230	15.220	9,289,600
2024-07-30	14.750	14.890	14.560	14.640	14.630	5,449,400
2024-07-29	14.000	14.980	13.920	14.910	14.900	9,120,100

← NewerPage 9 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.