Nextool Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	37.000	37.440	36.200	36.350	25.213	1,100,342
2023-10-31	37.880	37.880	36.370	36.710	25.463	1,611,902
2023-10-30	34.880	38.000	34.880	37.400	25.941	2,509,355
2023-10-27	34.010	35.280	33.560	35.120	24.360	1,554,352
2023-10-26	34.710	34.710	33.610	34.310	23.798	1,427,995
2023-10-25	34.730	35.190	34.190	34.640	24.027	1,388,812
2023-10-24	33.800	35.470	32.280	34.730	24.089	2,301,250
2023-10-23	35.390	35.870	33.140	33.450	23.202	1,953,366
2023-10-20	37.230	37.770	35.010	35.680	24.748	2,281,498
2023-10-19	35.050	38.370	34.450	37.000	25.664	3,346,841
2023-10-18	35.600	35.960	34.920	34.940	24.235	1,155,085
2023-10-17	35.530	35.650	34.540	35.140	24.374	908,038
2023-10-16	36.310	36.360	34.700	34.990	24.270	1,242,782
2023-10-13	36.300	36.850	36.190	36.400	25.248	952,977
2023-10-12	36.700	36.980	35.900	36.850	25.560	1,167,061
2023-10-11	36.000	36.700	35.510	36.540	25.345	1,323,113
2023-10-10	36.000	36.500	35.500	35.790	24.825	1,233,022
2023-10-09	36.110	36.440	35.610	36.010	24.977	785,135
2023-09-28	35.360	36.860	35.000	36.240	25.137	1,433,325
2023-09-27	35.550	36.350	35.270	35.360	24.526	944,832
2023-09-26	35.940	36.090	35.290	35.610	24.700	589,509
2023-09-25	35.700	36.300	35.510	35.940	24.929	796,558
2023-09-22	34.800	36.100	34.530	36.100	25.040	991,902
2023-09-21	35.010	35.290	34.620	34.800	24.138	567,131
2023-09-20	35.690	35.860	34.940	35.010	24.284	684,369
2023-09-19	36.580	36.580	35.370	35.690	24.755	907,291
2023-09-18	36.800	37.410	36.140	36.430	25.269	1,168,489
2023-09-15	37.000	37.890	36.290	36.770	25.504	1,551,989
2023-09-14	38.090	38.090	36.400	36.640	25.414	1,450,341
2023-09-13	39.290	39.300	37.330	37.910	26.295	1,680,383
2023-09-12	40.500	41.000	38.730	38.860	26.954	1,912,299
2023-09-11	39.600	39.750	38.020	38.920	26.996	1,363,324
2023-09-08	39.320	40.070	39.100	39.550	27.433	1,866,767
2023-09-07	41.010	41.010	39.100	39.120	27.134	2,683,465
2023-09-06	39.100	41.700	39.100	41.200	28.577	3,797,624
2023-09-05	39.590	40.300	38.680	38.750	26.878	2,195,433
2023-09-04	39.850	40.180	38.680	39.500	27.398	2,097,851
2023-09-01	40.760	41.280	39.500	39.890	27.668	3,217,638
2023-08-31	39.250	41.660	39.250	41.400	28.716	5,618,830
2023-08-30	36.540	41.300	36.500	40.180	27.870	6,258,714
2023-08-29	34.180	36.340	33.680	35.980	24.956	2,010,971
2023-08-28	35.900	36.300	33.500	33.510	23.243	1,727,426
2023-08-25	35.020	35.600	33.580	33.700	23.375	1,455,990
2023-08-24	35.650	36.290	34.610	35.510	24.630	1,269,828
2023-08-23	36.710	37.100	35.560	35.640	24.721	996,139
2023-08-22	36.850	37.690	35.650	37.000	25.664	1,398,205
2023-08-21	36.820	37.410	36.340	36.860	25.567	1,112,858
2023-08-18	36.200	37.870	36.000	36.940	25.622	1,696,046
2023-08-17	36.180	36.890	35.330	36.840	25.553	1,229,159
2023-08-16	36.010	36.710	35.820	35.840	24.859	872,013
2023-08-15	37.330	37.660	36.130	36.300	25.178	1,367,296
2023-08-14	37.030	37.460	36.550	37.450	25.976	1,002,736
2023-08-11	38.300	38.490	37.020	37.370	25.921	1,319,523
2023-08-10	38.110	38.950	38.000	38.300	26.566	892,148
2023-08-09	39.080	39.750	38.400	38.540	26.732	1,336,609
2023-08-08	38.550	39.500	38.550	39.080	27.107	1,506,019
2023-08-07	38.690	38.990	38.400	38.750	26.878	1,074,341
2023-08-04	38.590	38.940	38.300	38.690	26.836	1,643,156
2023-08-03	38.810	39.450	38.570	38.670	26.822	1,694,270
2023-08-02	37.980	39.280	37.680	39.160	27.162	2,748,240

← NewerPage 13 of 16 · 960 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.