Nexwise Intelligence China Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	49.280	49.280	47.010	48.150	48.150	10,712,849
2026-01-19	46.600	50.780	46.000	49.490	49.490	15,666,092
2026-01-16	43.780	47.610	43.390	46.730	46.730	14,648,171
2026-01-15	43.300	44.100	42.190	43.780	43.780	12,269,498
2026-01-14	41.790	44.500	41.790	43.990	43.990	17,983,022
2026-01-13	45.660	45.940	41.250	41.870	41.870	17,141,159
2026-01-12	36.880	43.490	36.820	43.490	43.490	20,038,294
2026-01-09	37.080	38.500	35.820	36.240	36.240	17,762,952
2026-01-08	37.000	38.640	36.120	37.450	37.450	11,475,991
2026-01-07	34.050	36.700	33.650	36.390	36.390	12,861,641
2026-01-06	33.800	34.280	33.610	34.030	34.030	8,769,566
2026-01-05	32.260	35.000	31.620	33.970	33.970	14,897,968
2025-12-31	31.780	32.500	31.220	32.180	32.180	9,476,700
2025-12-30	31.030	32.100	30.810	31.630	31.630	9,112,961
2025-12-29	31.200	31.850	31.020	31.430	31.430	9,816,267
2025-12-26	31.230	31.900	30.810	31.160	31.160	8,591,145
2025-12-25	31.470	32.310	31.470	31.620	31.620	12,030,271
2025-12-24	29.770	34.120	29.610	32.200	32.200	20,760,610
2025-12-23	28.700	30.280	28.500	29.600	29.600	10,108,344
2025-12-22	28.820	29.390	28.300	28.850	28.850	5,464,839
2025-12-19	28.540	29.350	28.430	28.550	28.550	3,635,670
2025-12-18	28.710	29.260	28.610	28.730	28.730	3,322,850
2025-12-17	28.630	29.490	28.130	29.100	29.100	5,258,097
2025-12-16	28.860	29.190	28.520	28.960	28.960	4,150,450
2025-12-15	28.940	29.790	28.500	29.150	29.150	6,076,750
2025-12-12	28.760	29.570	28.540	28.750	28.750	5,339,475
2025-12-11	29.950	29.950	28.820	28.960	28.960	5,985,703
2025-12-10	29.700	29.940	29.070	29.800	29.800	6,882,150
2025-12-09	29.590	29.900	29.200	29.550	29.550	8,038,305
2025-12-08	28.900	30.690	28.900	29.950	29.950	16,153,069
2025-12-05	28.470	28.500	27.400	28.110	28.110	7,102,067
2025-12-04	27.670	28.650	27.670	28.370	28.370	7,460,696
2025-12-03	28.360	29.200	28.080	28.180	28.180	10,860,858
2025-12-02	28.340	28.340	27.840	28.150	28.150	3,710,050
2025-12-01	28.240	28.390	27.700	28.360	28.360	6,582,990
2025-11-28	28.220	28.520	27.770	28.300	28.300	5,858,326
2025-11-27	27.880	28.680	27.730	28.490	28.490	8,594,853
2025-11-26	28.100	28.410	27.750	28.080	28.080	6,085,045
2025-11-25	27.950	28.500	27.800	28.070	28.070	6,885,770
2025-11-24	27.560	28.120	27.200	27.850	27.850	6,669,432
2025-11-21	27.750	28.800	27.150	27.510	27.510	8,158,528
2025-11-20	27.810	28.970	27.810	28.280	28.280	8,612,788
2025-11-19	27.910	28.230	27.600	27.800	27.800	6,723,317
2025-11-18	27.620	28.150	27.100	28.000	28.000	10,789,796
2025-11-17	25.010	27.880	24.980	27.660	27.660	13,285,064
2025-11-14	24.820	25.670	24.500	25.100	25.100	3,933,800
2025-11-13	24.940	24.990	24.580	24.820	24.820	2,137,500
2025-11-12	25.000	25.090	24.570	24.650	24.650	2,819,078
2025-11-11	25.650	25.880	24.950	24.980	24.980	3,317,000
2025-11-10	25.690	26.070	25.510	25.570	25.570	3,836,131
2025-11-07	25.920	25.920	25.350	25.350	25.350	3,786,450
2025-11-06	25.880	26.230	25.630	26.130	26.130	3,666,551
2025-11-05	25.870	26.170	25.370	25.920	25.920	3,703,550
2025-11-04	26.710	26.720	25.900	26.100	26.100	4,325,600
2025-11-03	26.200	26.850	26.050	26.710	26.710	5,280,948
2025-10-31	25.800	26.530	25.800	26.310	26.310	4,929,250
2025-10-30	26.120	26.290	25.670	25.800	25.800	3,640,350
2025-10-29	26.180	26.320	25.840	26.120	26.120	3,719,515
2025-10-28	26.220	26.510	25.890	26.230	26.230	4,582,835
2025-10-27	26.150	26.680	26.090	26.420	26.420	6,040,539

← NewerPage 4 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.