Nexwise Intelligence China Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	60.000	61.100	48.120	57.800	57.800	11,904,918
2026-07-20	63.680	64.300	53.100	55.560	55.560	10,569,120
2026-07-17	72.000	72.000	60.010	61.280	61.280	8,230,420
2026-07-16	73.120	75.750	70.030	72.060	72.060	5,016,863
2026-07-15	75.340	76.800	73.090	74.290	74.290	5,899,154
2026-07-14	74.510	76.010	59.810	73.950	73.950	6,506,561
2026-07-13	77.030	79.080	73.800	74.680	74.680	6,988,600
2026-07-10	78.000	85.900	77.000	78.820	78.820	9,466,642
2026-07-09	73.150	77.360	70.970	76.880	76.880	6,203,900
2026-07-08	76.000	76.650	71.000	73.030	73.030	5,499,089
2026-07-07	78.000	79.990	72.930	75.000	75.000	6,386,595
2026-07-06	79.420	81.180	76.030	77.220	77.220	6,947,028
2026-07-03	81.000	81.360	76.660	77.580	77.580	6,065,045
2026-07-02	81.090	83.020	78.300	79.570	79.570	8,801,028
2026-07-01	86.200	89.490	84.000	84.580	84.580	11,318,469
2026-06-30	74.520	88.500	74.520	83.930	83.930	17,618,452
2026-06-29	76.000	78.600	69.470	73.790	73.790	9,449,628
2026-06-26	85.000	86.360	77.200	77.270	77.270	10,331,451
2026-06-25	82.200	90.000	78.690	86.690	86.690	14,414,238
2026-06-24	73.080	83.310	70.770	81.240	81.240	12,004,696
2026-06-23	77.100	78.830	73.080	73.810	73.810	7,269,048
2026-06-22	76.800	77.500	72.670	75.870	75.870	7,280,500
2026-06-18	73.470	75.220	72.710	73.330	73.330	5,850,430
2026-06-17	71.280	77.000	71.280	73.290	73.290	6,729,092
2026-06-16	72.560	73.730	71.050	72.270	72.270	4,494,896
2026-06-15	67.780	72.980	67.780	71.940	71.940	5,902,240
2026-06-12	69.690	71.000	66.910	67.110	67.110	4,651,718
2026-06-11	71.000	71.500	67.100	67.640	67.640	4,818,902
2026-06-10	74.000	74.190	70.500	71.390	71.390	4,574,350
2026-06-09	71.170	75.600	70.000	74.660	74.660	6,240,850
2026-06-08	70.010	72.970	68.680	70.000	70.000	5,210,300
2026-06-05	73.810	73.820	71.000	71.820	71.820	4,261,182
2026-06-04	74.000	75.680	72.580	73.860	73.860	3,259,459
2026-06-03	74.370	77.260	73.900	74.760	74.760	5,051,277
2026-06-02	76.880	76.920	72.570	74.900	74.900	5,511,050
2026-06-01	81.420	82.500	76.020	76.080	76.080	6,971,954
2026-05-29	80.000	87.870	79.320	79.990	79.990	9,358,323
2026-05-28	76.810	78.490	75.680	78.000	78.000	4,420,300
2026-05-27	81.000	81.000	75.980	77.080	77.080	7,573,945
2026-05-26	84.980	84.980	79.950	80.780	80.780	6,697,588
2026-05-25	83.500	85.690	79.500	84.010	84.010	8,812,644
2026-05-22	83.980	84.990	81.500	82.740	82.740	6,177,031
2026-05-21	89.410	90.890	83.000	83.270	83.270	6,639,823
2026-05-20	90.000	91.630	88.460	89.320	89.320	5,777,965
2026-05-19	88.710	92.660	88.600	90.330	90.330	6,576,350
2026-05-18	86.050	90.210	85.990	88.710	88.710	7,536,410
2026-05-15	88.420	89.270	84.660	85.700	85.700	8,104,478
2026-05-14	96.140	97.350	89.330	89.330	89.330	8,509,466
2026-05-13	85.960	98.470	85.000	95.260	95.260	10,475,760
2026-05-12	91.040	91.090	86.480	87.260	87.260	8,190,558
2026-05-11	90.790	92.230	87.300	90.870	90.870	9,301,462
2026-05-08	93.330	96.600	91.040	92.450	92.450	10,554,210
2026-05-07	89.000	95.580	85.340	93.650	93.650	12,587,286
2026-05-06	89.000	92.280	87.190	88.040	88.040	11,645,570
2026-04-30	85.680	91.570	85.200	85.200	85.200	11,047,400
2026-04-29	87.000	87.550	83.990	85.180	85.180	11,218,170
2026-04-28	88.010	90.000	86.000	86.350	86.350	19,799,150
2026-04-27	74.200	81.740	73.000	81.740	81.740	15,332,570
2026-04-24	60.790	68.860	60.180	68.120	68.120	16,860,600
2026-04-23	62.820	64.180	61.000	63.100	63.100	7,486,223

← NewerPage 2 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.