Nexwise Intelligence China Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	23.800	24.280	23.800	23.890	23.874	5,036,938
2025-07-23	23.910	24.060	23.620	23.830	23.814	5,155,300
2025-07-22	24.360	24.500	23.910	24.070	24.053	6,539,212
2025-07-21	25.000	25.170	24.200	24.410	24.393	9,378,974
2025-07-18	25.620	25.750	25.110	25.170	25.153	5,685,571
2025-07-17	25.040	25.670	25.040	25.490	25.472	6,909,594
2025-07-16	25.480	25.790	24.890	25.030	25.013	11,740,487
2025-07-15	25.420	26.260	25.220	26.150	26.132	11,275,450
2025-07-14	24.960	25.550	24.910	25.480	25.462	5,488,000
2025-07-11	24.960	25.670	24.810	25.140	25.123	6,115,350
2025-07-10	25.180	25.320	24.740	24.950	24.933	5,709,250
2025-07-09	24.860	26.370	24.860	25.290	25.273	11,577,750
2025-07-08	24.190	24.850	24.190	24.850	24.833	4,717,700
2025-07-07	24.110	24.450	24.110	24.290	24.273	3,217,200
2025-07-04	24.640	24.650	24.120	24.200	24.183	4,826,837
2025-07-03	24.440	24.980	24.370	24.560	24.543	4,753,637
2025-07-02	24.510	24.730	24.190	24.570	24.553	7,942,400
2025-07-01	25.490	26.300	24.950	25.200	25.183	14,035,758
2025-06-30	24.700	25.180	24.610	24.880	24.863	6,082,158
2025-06-27	24.940	25.150	24.590	24.820	24.803	8,521,945
2025-06-26	24.170	25.590	23.900	25.130	25.113	13,064,850
2025-06-25	24.020	24.220	23.780	24.180	24.163	6,009,000
2025-06-24	23.600	24.630	23.600	24.030	24.013	7,238,550
2025-06-23	22.730	23.600	22.730	23.470	23.454	4,783,650
2025-06-20	23.930	24.300	22.990	23.080	23.064	7,514,213
2025-06-19	23.560	24.660	23.560	23.840	23.824	9,837,458
2025-06-18	23.820	23.820	23.210	23.680	23.664	4,517,150
2025-06-17	23.980	24.060	23.470	23.580	23.564	4,750,727
2025-06-16	23.310	24.110	23.220	23.780	23.764	5,490,500
2025-06-13	23.740	23.920	23.150	23.210	23.194	5,912,485
2025-06-12	24.200	24.380	23.850	23.960	23.944	4,763,304
2025-06-11	24.410	24.500	24.000	24.200	24.183	5,547,700
2025-06-10	24.240	24.800	23.760	24.330	24.313	10,023,700
2025-06-09	25.460	25.800	24.310	24.530	24.513	13,167,300
2025-06-06	24.690	25.370	24.510	24.700	24.683	10,231,498
2025-06-05	23.750	25.740	23.750	24.770	24.753	17,795,913
2025-06-04	23.720	23.960	23.400	23.860	23.844	7,772,808
2025-06-03	23.600	24.400	23.440	23.800	23.784	10,371,150
2025-05-30	24.010	24.300	23.490	23.700	23.684	13,603,650
2025-05-29	21.200	24.380	21.150	24.100	24.083	22,741,687
2025-05-28	21.100	21.770	21.100	21.300	21.285	4,597,400
2025-05-27	21.440	21.530	21.000	21.190	21.175	3,504,177
2025-05-26	20.800	21.370	20.800	21.360	21.345	3,943,150
2025-05-23	21.460	21.470	20.870	20.890	20.876	5,810,900
2025-05-22	21.610	21.900	21.280	21.330	21.315	6,375,027
2025-05-21	22.290	22.440	21.620	21.690	21.675	5,715,500
2025-05-20	21.760	22.650	21.400	22.430	22.415	10,190,950
2025-05-19	21.660	22.180	21.400	21.880	21.865	6,558,650
2025-05-16	21.510	22.650	21.360	21.770	21.755	7,721,650
2025-05-15	21.800	22.000	21.470	21.630	21.615	6,285,700
2025-05-14	22.030	22.350	21.620	21.810	21.795	7,279,197
2025-05-13	22.470	22.680	21.860	21.930	21.915	9,454,800
2025-05-12	21.810	23.570	21.660	22.460	22.445	13,240,089
2025-05-09	22.190	22.310	21.570	21.690	21.675	6,616,050
2025-05-08	21.670	22.430	21.670	22.230	22.215	7,947,500
2025-05-07	22.110	22.400	21.450	21.810	21.795	9,772,050
2025-05-06	21.800	22.200	21.680	22.090	22.075	9,447,750
2025-04-30	21.000	21.720	21.000	21.470	21.455	9,625,050
2025-04-29	20.650	21.080	20.350	20.950	20.936	7,827,200
2025-04-28	21.200	21.500	20.810	20.890	20.876	9,313,250

← NewerPage 6 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.