Nextool Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	26.810	26.980	25.220	26.520	18.395	1,574,750
2024-01-23	27.190	27.190	26.400	26.510	18.388	1,433,307
2024-01-22	28.830	28.950	26.570	27.010	18.735	1,332,626
2024-01-19	29.850	30.250	29.000	29.020	20.129	1,063,273
2024-01-18	29.600	29.990	28.800	29.760	20.642	1,485,997
2024-01-17	30.660	30.730	29.700	29.750	20.635	914,085
2024-01-16	30.660	31.200	30.100	30.730	21.315	1,273,237
2024-01-15	30.690	30.690	30.690	30.690	21.287	0
2024-01-12	31.260	31.310	30.660	30.690	21.287	1,003,914
2024-01-11	31.130	31.570	30.660	31.400	21.780	2,118,820
2024-01-10	31.900	31.900	30.770	31.060	21.544	1,102,704
2024-01-09	31.970	32.330	31.360	31.530	21.870	1,135,562
2024-01-08	32.310	32.470	31.520	31.630	21.939	839,976
2024-01-05	32.980	33.500	32.230	32.480	22.529	847,168
2024-01-04	33.550	33.550	32.940	33.110	22.966	775,296
2024-01-03	34.650	34.670	33.120	33.420	23.181	1,450,832
2024-01-02	35.600	35.600	34.570	34.650	24.034	868,977
2023-12-29	34.910	35.720	34.610	35.550	24.658	1,233,092
2023-12-28	34.010	35.100	33.750	34.820	24.152	1,321,042
2023-12-27	33.780	34.790	33.440	34.080	23.639	1,296,607
2023-12-26	35.010	35.020	33.520	33.790	23.437	945,757
2023-12-25	34.940	35.530	34.820	35.110	24.353	501,256
2023-12-22	35.990	36.100	35.000	35.110	24.353	851,599
2023-12-21	36.050	36.300	34.910	35.830	24.852	697,356
2023-12-20	36.450	36.610	35.780	35.920	24.915	601,652
2023-12-19	35.730	36.300	35.330	36.040	24.998	677,763
2023-12-18	36.010	36.360	35.350	35.480	24.610	624,950
2023-12-15	36.520	36.970	36.020	36.360	25.220	547,647
2023-12-14	36.630	37.220	36.500	36.520	25.331	655,874
2023-12-13	37.560	37.560	36.510	36.620	25.400	771,733
2023-12-12	38.120	38.120	37.040	37.320	25.886	696,717
2023-12-11	36.860	37.630	36.360	37.440	25.969	969,411
2023-12-08	37.050	37.930	36.800	36.800	25.525	1,128,003
2023-12-07	36.990	37.580	36.700	37.010	25.671	702,937
2023-12-06	36.990	37.600	36.800	37.190	25.796	684,188
2023-12-05	38.110	38.400	36.880	37.070	25.712	833,147
2023-12-04	38.000	38.720	37.990	38.110	26.434	715,387
2023-12-01	38.370	38.500	37.400	38.220	26.510	944,161
2023-11-30	39.570	39.570	37.890	38.390	26.628	863,454
2023-11-29	39.470	40.290	39.000	39.040	27.079	947,417
2023-11-28	39.420	40.090	38.870	39.400	27.329	1,210,692
2023-11-27	38.110	39.800	37.810	39.460	27.370	1,462,528
2023-11-24	39.360	39.420	37.800	38.320	26.579	1,422,251
2023-11-23	39.940	39.940	38.950	39.580	27.453	1,620,068
2023-11-22	41.140	41.140	39.800	40.020	27.759	1,672,827
2023-11-21	43.500	43.500	40.300	40.520	28.105	2,984,679
2023-11-20	43.270	43.860	42.530	43.430	30.124	2,472,289
2023-11-17	40.160	43.500	40.160	43.240	29.992	5,016,251
2023-11-16	41.130	41.700	40.050	40.270	27.932	1,966,231
2023-11-15	44.940	45.020	40.540	41.170	28.556	4,384,051
2023-11-14	41.550	42.390	40.840	42.270	29.319	2,071,006
2023-11-13	41.000	42.000	40.200	41.370	28.695	2,356,481
2023-11-10	40.790	42.420	39.700	40.030	27.766	2,720,229
2023-11-09	41.450	41.600	40.000	40.460	28.064	1,996,611
2023-11-08	39.730	41.720	39.140	41.200	28.577	2,733,866
2023-11-07	39.980	40.520	39.430	39.960	27.717	2,095,196
2023-11-06	38.100	40.460	38.100	39.970	27.724	3,482,150
2023-11-03	35.070	38.340	34.970	38.180	26.482	2,828,358
2023-11-02	36.400	37.400	35.000	35.080	24.332	1,526,911
2023-11-01	37.000	37.440	36.200	36.350	25.213	1,100,342

← NewerPage 12 of 16 · 959 trading daysOlder →

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.