Nexwise Intelligence China Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	51.690	54.770	51.030	53.800	53.800	7,167,743
2026-10-20	51.690	53.350	48.500	51.230	51.230	6,962,369
2026-10-19	48.200	50.300	47.220	48.300	48.300	3,849,490
2026-10-16	51.110	51.990	48.150	48.600	48.600	3,108,797
2026-10-15	47.570	49.940	46.800	48.880	48.880	4,189,706
2026-10-14	54.140	54.550	50.010	50.100	50.100	6,617,313
2026-10-13	50.270	56.800	48.670	54.250	54.250	6,584,839
2026-10-12	49.500	52.670	49.320	51.450	51.450	4,186,776
2026-10-09	51.110	51.270	46.300	49.650	49.650	4,356,098
2026-10-08	53.100	54.600	50.520	51.160	51.160	3,227,170
2026-09-30	56.900	56.900	53.000	53.050	53.050	3,408,700
2026-09-29	55.530	57.510	54.740	56.100	56.100	3,374,775
2026-09-28	58.920	59.690	54.000	54.630	54.630	3,366,165
2026-09-24	59.250	60.800	58.570	58.910	58.910	3,714,627
2026-09-23	59.000	60.200	58.000	59.700	59.700	3,652,894
2026-09-22	59.500	60.670	58.530	59.000	59.000	4,739,781
2026-09-21	56.370	58.760	56.370	58.480	58.480	3,997,200
2026-09-18	54.800	56.560	54.800	56.370	56.370	3,121,995
2026-09-17	54.420	56.700	53.990	54.550	54.550	2,864,600
2026-09-16	53.300	55.310	52.800	54.490	54.490	2,498,135
2026-09-15	53.940	54.470	53.150	53.270	53.270	1,816,705
2026-09-14	53.320	54.580	51.700	54.000	54.000	2,460,813
2026-09-11	54.370	54.500	51.540	53.320	53.320	3,155,730
2026-09-10	55.230	56.000	54.480	54.720	54.720	2,143,615
2026-09-09	56.490	57.240	55.400	55.720	55.720	2,093,545
2026-09-08	57.830	58.860	56.240	56.600	56.600	3,655,050
2026-09-07	56.150	58.170	55.660	58.140	58.140	3,521,950
2026-09-04	58.000	58.600	55.500	56.000	56.000	3,471,006
2026-09-03	57.340	58.500	56.320	57.390	57.390	2,699,707
2026-09-02	56.770	57.800	55.550	56.880	56.880	3,024,214
2026-09-01	59.800	60.000	57.430	57.810	57.810	4,039,440
2026-08-31	56.060	59.980	55.720	59.750	59.750	5,646,500
2026-08-28	59.880	60.630	57.070	57.100	57.100	4,066,401
2026-08-27	59.620	60.930	58.700	59.890	59.890	4,077,342
2026-08-26	61.190	61.190	57.100	59.170	59.170	4,568,003
2026-08-25	58.210	60.660	57.260	60.350	60.350	4,069,400
2026-08-24	61.460	61.700	57.000	59.490	59.490	5,397,396
2026-08-21	61.950	62.280	59.810	61.450	61.450	3,524,418
2026-08-20	60.080	63.190	58.180	61.890	61.890	5,720,709
2026-08-19	64.050	65.290	58.710	59.310	59.310	7,046,500
2026-08-18	67.000	68.680	64.520	66.340	66.340	5,874,417
2026-08-17	66.740	68.800	64.620	67.750	67.750	6,453,438
2026-08-14	65.290	67.770	64.700	66.720	66.720	7,687,233
2026-08-13	70.270	72.120	64.600	64.660	64.660	9,532,039
2026-08-12	62.650	65.200	61.200	64.680	64.680	7,650,232
2026-08-11	60.500	61.800	58.690	60.940	60.940	4,173,900
2026-08-10	64.650	65.510	60.020	61.090	61.090	5,746,840
2026-08-07	63.570	64.990	61.070	63.510	63.510	6,273,529
2026-08-06	60.750	63.900	60.650	62.330	62.330	7,459,697
2026-08-05	56.550	64.800	55.880	62.650	62.650	10,121,631
2026-08-04	52.000	58.090	51.020	57.000	57.000	8,678,494
2026-08-03	53.860	54.010	50.310	50.870	50.870	4,599,025
2026-07-31	52.710	54.410	50.920	52.540	52.540	6,523,268
2026-07-30	52.000	52.710	48.180	48.500	48.500	5,786,150
2026-07-29	55.500	56.430	50.980	52.570	52.570	5,487,087
2026-07-28	57.000	59.020	54.880	55.270	55.270	4,757,502
2026-07-27	53.830	59.080	52.200	59.050	59.050	5,653,929
2026-07-24	55.000	55.690	52.600	54.120	54.120	4,353,089
2026-07-23	56.320	58.740	54.500	55.810	55.810	5,663,948
2026-07-22	57.000	61.400	56.250	56.770	56.770	8,884,166

Page 1 of 19 · 1,091 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.