Nextool Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 26.890 | 28.280 | 26.580 | 27.800 | 19.283 | 2,376,838 |
| 2024-04-26 | 24.580 | 25.940 | 24.200 | 25.590 | 17.750 | 1,453,593 |
| 2024-04-25 | 23.730 | 24.660 | 23.730 | 24.250 | 16.820 | 1,023,713 |
| 2024-04-24 | 23.590 | 24.520 | 23.510 | 24.000 | 16.647 | 1,161,403 |
| 2024-04-23 | 23.410 | 23.940 | 22.790 | 23.690 | 16.432 | 1,124,527 |
| 2024-04-22 | 22.700 | 23.190 | 21.880 | 22.840 | 15.842 | 1,077,729 |
| 2024-04-19 | 21.100 | 23.220 | 21.100 | 22.770 | 15.794 | 1,057,681 |
| 2024-04-18 | 22.820 | 23.490 | 22.500 | 22.930 | 15.905 | 1,567,319 |
| 2024-04-17 | 21.500 | 23.600 | 21.500 | 23.050 | 15.988 | 1,979,653 |
| 2024-04-16 | 24.890 | 24.980 | 21.060 | 21.270 | 14.753 | 2,854,826 |
| 2024-04-15 | 25.300 | 26.860 | 25.050 | 25.540 | 17.715 | 2,363,876 |
| 2024-04-12 | 24.830 | 25.520 | 24.620 | 25.030 | 17.361 | 1,333,789 |
| 2024-04-11 | 24.420 | 25.150 | 24.110 | 24.470 | 16.973 | 811,001 |
| 2024-04-10 | 25.220 | 25.220 | 24.410 | 24.610 | 17.070 | 1,518,640 |
| 2024-04-09 | 24.510 | 25.980 | 24.500 | 25.210 | 17.486 | 1,556,697 |
| 2024-04-08 | 26.050 | 26.100 | 24.510 | 24.510 | 17.001 | 1,282,904 |
| 2024-04-03 | 25.980 | 26.570 | 25.400 | 26.050 | 18.069 | 1,349,894 |
| 2024-04-02 | 26.720 | 26.960 | 25.720 | 25.980 | 18.020 | 1,371,853 |
| 2024-04-01 | 26.500 | 26.900 | 26.450 | 26.700 | 18.520 | 1,287,497 |
| 2024-03-29 | 25.950 | 26.560 | 25.740 | 26.250 | 18.208 | 887,047 |
| 2024-03-28 | 25.320 | 26.490 | 24.950 | 25.950 | 17.999 | 1,651,573 |
| 2024-03-27 | 26.750 | 26.800 | 25.250 | 25.320 | 17.562 | 1,966,664 |
| 2024-03-26 | 27.090 | 28.150 | 26.800 | 27.080 | 18.783 | 2,146,974 |
| 2024-03-25 | 29.640 | 29.800 | 26.870 | 26.940 | 18.686 | 3,915,289 |
| 2024-03-22 | 28.500 | 30.590 | 28.300 | 30.120 | 20.892 | 4,453,968 |
| 2024-03-21 | 28.480 | 29.800 | 28.270 | 28.680 | 19.893 | 3,299,802 |
| 2024-03-20 | 27.690 | 28.370 | 27.510 | 28.270 | 19.609 | 2,468,347 |
| 2024-03-19 | 27.960 | 28.180 | 27.550 | 27.720 | 19.227 | 1,781,494 |
| 2024-03-18 | 27.170 | 28.060 | 27.160 | 27.910 | 19.359 | 2,157,108 |
| 2024-03-15 | 26.800 | 27.230 | 26.500 | 27.160 | 18.839 | 1,531,941 |
| 2024-03-14 | 27.380 | 27.660 | 26.250 | 26.860 | 18.631 | 2,182,794 |
| 2024-03-13 | 27.900 | 28.350 | 27.390 | 27.440 | 19.033 | 2,546,360 |
| 2024-03-12 | 28.010 | 28.550 | 27.500 | 27.760 | 19.255 | 2,713,795 |
| 2024-03-11 | 27.500 | 28.000 | 26.840 | 28.000 | 19.421 | 2,815,041 |
| 2024-03-08 | 26.900 | 28.480 | 26.320 | 28.000 | 19.421 | 3,798,470 |
| 2024-03-07 | 26.720 | 27.990 | 26.680 | 27.130 | 18.818 | 3,517,682 |
| 2024-03-06 | 26.500 | 27.170 | 26.010 | 26.750 | 18.554 | 2,685,219 |
| 2024-03-05 | 26.840 | 28.280 | 26.280 | 27.240 | 18.894 | 4,483,960 |
| 2024-03-04 | 27.140 | 27.740 | 25.380 | 27.000 | 18.728 | 5,592,746 |
| 2024-03-01 | 29.280 | 29.880 | 26.660 | 28.100 | 19.491 | 9,097,664 |
| 2024-02-29 | 22.600 | 27.120 | 22.600 | 27.120 | 18.811 | 5,049,200 |
| 2024-02-28 | 26.110 | 26.960 | 22.600 | 22.600 | 15.676 | 4,006,928 |
| 2024-02-27 | 25.400 | 26.320 | 24.510 | 26.100 | 18.104 | 3,260,454 |
| 2024-02-26 | 24.500 | 27.230 | 23.910 | 25.230 | 17.500 | 3,532,207 |
| 2024-02-23 | 22.190 | 23.600 | 22.160 | 23.390 | 16.224 | 1,940,001 |
| 2024-02-22 | 21.380 | 22.300 | 21.370 | 22.190 | 15.391 | 1,585,056 |
| 2024-02-21 | 20.810 | 22.490 | 20.650 | 21.320 | 14.788 | 2,122,458 |
| 2024-02-20 | 20.580 | 21.480 | 19.880 | 21.240 | 14.732 | 2,023,995 |
| 2024-02-19 | 19.510 | 21.210 | 19.510 | 20.280 | 14.067 | 3,065,785 |
| 2024-02-08 | 16.560 | 19.580 | 16.270 | 19.380 | 13.442 | 3,411,535 |
| 2024-02-07 | 18.040 | 18.370 | 16.250 | 16.670 | 11.563 | 3,201,122 |
| 2024-02-06 | 17.000 | 19.120 | 15.910 | 18.180 | 12.610 | 2,723,309 |
| 2024-02-05 | 21.460 | 21.460 | 17.460 | 18.120 | 12.568 | 2,853,568 |
| 2024-02-02 | 22.900 | 23.550 | 20.710 | 21.670 | 15.031 | 1,690,921 |
| 2024-02-01 | 23.440 | 23.780 | 22.420 | 23.060 | 15.995 | 1,421,704 |
| 2024-01-31 | 25.000 | 25.330 | 23.320 | 23.370 | 16.210 | 1,524,576 |
| 2024-01-30 | 25.730 | 26.320 | 25.150 | 25.210 | 17.486 | 1,030,320 |
| 2024-01-29 | 27.380 | 27.770 | 26.130 | 26.320 | 18.256 | 968,006 |
| 2024-01-26 | 28.040 | 28.040 | 27.060 | 27.170 | 18.846 | 1,253,737 |
| 2024-01-25 | 26.530 | 27.890 | 26.090 | 27.820 | 19.296 | 1,232,165 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.4000 CNY |
| 2025-07-11 | 0.4000 CNY |
| 2024-05-28 | 0.3000 CNY |
| 2023-05-23 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.