Nexwise Intelligence China Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	59.820	64.350	59.680	63.450	63.450	11,611,320
2026-04-21	59.050	60.660	57.960	60.290	60.290	9,509,442
2026-04-20	61.460	61.850	59.000	60.310	60.310	10,618,480
2026-04-17	60.170	61.950	57.360	58.920	58.920	14,869,280
2026-04-16	57.420	63.500	56.010	61.310	61.310	20,313,359
2026-04-15	51.010	58.000	50.350	57.750	57.750	16,499,396
2026-04-14	48.310	52.390	48.310	50.430	50.430	9,727,679
2026-04-13	47.610	48.810	46.650	47.300	47.300	5,879,600
2026-04-10	48.000	50.100	47.300	47.610	47.610	6,406,451
2026-04-09	47.910	49.140	47.150	47.900	47.900	5,906,108
2026-04-08	45.800	48.280	45.800	48.170	48.170	8,142,645
2026-04-07	44.820	45.470	43.400	43.990	43.990	5,036,550
2026-04-03	46.650	46.970	44.340	44.820	44.820	4,624,025
2026-04-02	47.880	47.920	45.210	46.170	46.170	4,976,510
2026-04-01	47.670	49.400	47.070	47.240	47.240	9,435,693
2026-03-31	49.020	49.250	45.250	45.300	45.300	9,905,429
2026-03-30	48.910	49.640	47.820	49.010	49.010	5,991,192
2026-03-27	50.400	51.620	49.100	49.900	49.900	8,165,226
2026-03-26	54.000	54.800	50.300	51.400	51.400	11,387,430
2026-03-25	55.270	58.320	54.610	54.840	54.840	11,832,970
2026-03-24	54.200	56.500	53.000	55.330	55.330	12,035,450
2026-03-23	53.740	56.000	52.130	52.440	52.440	13,987,040
2026-03-20	66.640	68.000	56.410	56.660	56.660	24,121,990
2026-03-19	59.170	69.840	58.240	66.620	66.620	18,896,561
2026-03-18	53.800	60.960	53.000	60.200	60.200	14,122,400
2026-03-17	54.000	56.350	53.470	53.700	53.700	8,549,082
2026-03-16	52.490	54.900	51.880	54.500	54.500	10,009,010
2026-03-13	50.730	52.760	50.260	51.660	51.660	6,054,077
2026-03-12	50.600	52.200	50.450	50.520	50.520	4,676,750
2026-03-11	51.090	52.870	50.400	51.130	51.130	5,596,990
2026-03-10	51.250	52.170	50.200	51.000	51.000	6,800,783
2026-03-09	49.960	51.700	47.570	49.800	49.800	8,855,834
2026-03-06	52.920	52.920	50.830	51.400	51.400	5,783,449
2026-03-05	53.500	54.100	51.810	52.920	52.920	6,230,778
2026-03-04	51.400	54.100	50.200	51.520	51.520	7,441,720
2026-03-03	57.700	57.800	52.000	52.500	52.500	11,708,190
2026-03-02	57.590	60.500	57.380	58.050	58.050	11,994,990
2026-02-27	50.750	60.000	50.260	59.740	59.740	16,678,369
2026-02-26	50.860	51.200	49.120	50.750	50.750	4,963,997
2026-02-25	49.290	51.090	49.110	50.300	50.300	5,649,164
2026-02-24	49.340	49.970	47.090	49.660	49.660	6,968,877
2026-02-13	48.070	49.740	47.990	48.940	48.940	5,854,862
2026-02-12	48.460	49.630	48.160	48.550	48.550	5,433,781
2026-02-11	48.540	49.050	47.520	48.040	48.040	5,336,592
2026-02-10	46.920	49.050	45.800	48.870	48.870	7,806,339
2026-02-09	46.990	46.990	45.580	46.090	46.090	3,860,953
2026-02-06	45.550	47.180	45.100	46.000	46.000	3,654,112
2026-02-05	45.380	47.200	45.100	45.950	45.950	4,356,113
2026-02-04	46.600	46.990	45.040	45.830	45.830	4,257,993
2026-02-03	46.130	46.870	45.460	46.810	46.810	5,332,228
2026-02-02	48.020	48.500	45.630	45.800	45.800	5,723,140
2026-01-30	46.940	47.880	45.730	47.160	47.160	7,584,835
2026-01-29	48.360	49.640	47.250	47.590	47.590	8,528,933
2026-01-28	49.400	51.300	48.010	48.210	48.210	11,392,020
2026-01-27	50.400	53.350	49.380	50.490	50.490	12,092,930
2026-01-26	48.010	52.220	48.010	51.400	51.400	12,996,810
2026-01-23	50.500	50.510	47.060	48.260	48.260	11,774,050
2026-01-22	51.010	51.010	48.380	50.500	50.500	9,722,879
2026-01-21	48.030	52.990	47.620	51.000	51.000	10,940,268
2026-01-20	49.280	49.280	47.010	48.150	48.150	10,712,849

← NewerPage 3 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.