Nexwise Intelligence China Limited historical data
| 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 |
Page 1 of 1 · 17 trading days
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.