Nextool Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	38.050	38.500	37.110	38.080	26.413	2,137,041
2023-07-31	37.900	38.870	37.800	38.150	26.462	2,214,539
2023-07-28	39.900	39.990	38.100	38.310	26.573	3,849,750
2023-07-27	43.370	44.320	39.830	40.090	27.807	6,174,660
2023-07-26	46.110	46.500	43.780	44.070	30.568	5,211,855
2023-07-25	48.000	48.420	45.190	46.010	31.913	7,028,764
2023-07-24	44.000	47.400	43.380	46.490	32.246	6,759,457
2023-07-21	43.850	45.800	43.110	44.470	30.845	4,429,937
2023-07-20	44.870	45.980	43.300	43.860	30.422	2,976,187
2023-07-19	45.020	45.770	43.030	44.870	31.123	3,844,825
2023-07-18	44.500	47.900	44.470	46.600	32.323	6,238,160
2023-07-17	45.050	45.430	43.300	44.000	30.519	3,406,158
2023-07-14	43.700	46.560	43.190	44.670	30.984	6,447,621
2023-07-13	40.130	43.800	39.630	43.180	29.950	5,223,489
2023-07-12	40.100	40.920	39.400	39.800	27.606	1,803,429
2023-07-11	40.000	40.690	39.590	40.150	27.849	1,502,316
2023-07-10	40.880	40.980	39.390	39.510	27.405	1,314,076
2023-07-07	41.410	41.770	40.250	40.370	28.001	1,687,119
2023-07-06	41.230	42.470	41.120	41.680	28.910	1,318,881
2023-07-05	42.300	42.880	41.420	41.560	28.827	1,586,841
2023-07-04	42.020	42.960	41.230	42.500	29.479	2,023,525
2023-07-03	42.630	43.200	41.630	42.000	29.132	2,349,438
2023-06-30	42.000	43.020	41.940	42.580	29.534	2,014,531
2023-06-29	40.870	42.960	40.870	42.370	29.389	3,613,092
2023-06-28	41.750	42.380	39.520	41.200	28.577	2,696,374
2023-06-27	40.550	41.780	40.080	40.930	28.390	2,054,109
2023-06-26	40.890	41.160	39.110	39.830	27.627	2,351,343
2023-06-21	43.610	43.770	40.990	41.010	28.445	3,898,379
2023-06-20	43.630	44.880	43.300	43.880	30.436	4,342,907
2023-06-19	42.440	43.960	41.770	43.620	30.256	3,735,660
2023-06-16	43.080	43.080	42.020	42.740	29.645	2,344,232
2023-06-15	43.350	44.390	42.610	43.080	29.881	3,531,438
2023-06-14	43.480	43.590	42.450	43.070	29.874	2,196,797
2023-06-13	42.680	43.820	42.200	43.430	30.124	2,482,960
2023-06-12	41.930	43.160	41.550	42.700	29.618	2,583,931
2023-06-09	41.530	41.970	40.550	41.940	29.090	2,386,958
2023-06-08	42.980	43.300	41.450	41.520	28.799	2,822,906
2023-06-07	42.580	44.300	42.200	42.610	29.555	3,775,587
2023-06-06	42.600	43.360	41.500	41.650	28.889	2,955,705
2023-06-05	42.170	44.990	42.170	43.480	30.158	4,476,810
2023-06-02	42.180	42.660	41.540	42.150	29.236	2,083,265
2023-06-01	42.870	42.870	41.820	41.860	29.035	3,073,903
2023-05-31	42.980	43.320	42.100	42.660	29.590	2,970,826
2023-05-30	42.560	43.320	42.010	43.180	29.950	2,921,868
2023-05-29	42.590	43.660	42.310	42.780	29.673	3,022,877
2023-05-26	42.010	43.350	41.800	42.310	29.347	3,331,981
2023-05-25	42.390	43.030	41.380	42.580	29.534	4,031,578
2023-05-24	41.090	43.800	41.090	42.160	29.243	5,743,109
2023-05-23	39.620	40.660	39.030	39.950	27.710	2,286,463
2023-05-22	41.140	41.850	40.270	40.540	27.911	2,589,615
2023-05-19	40.380	41.480	40.160	41.460	28.545	3,789,023
2023-05-18	40.680	40.800	39.810	40.100	27.608	2,650,379
2023-05-17	39.600	41.380	39.280	40.560	27.925	3,466,232
2023-05-16	39.310	40.600	38.400	40.020	27.553	3,864,368
2023-05-15	38.180	39.490	37.650	39.360	27.099	3,112,468
2023-05-12	38.070	39.690	38.030	38.210	26.307	3,058,346
2023-05-11	37.990	38.780	37.880	38.190	26.293	2,026,774
2023-05-10	37.220	38.090	36.700	38.010	26.169	2,756,525
2023-05-09	38.410	39.410	37.370	37.370	25.729	3,974,714
2023-05-08	39.390	39.850	38.310	38.800	26.713	3,336,543

← NewerPage 14 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.