Nextool Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	40.990	41.820	39.560	39.950	27.505	3,493,249
2023-05-04	42.280	43.000	40.650	41.000	28.228	3,874,236
2023-04-28	41.150	44.440	41.150	43.440	29.908	5,214,617
2023-04-27	41.170	46.080	40.500	41.980	28.903	7,033,541
2023-04-26	42.570	42.600	38.600	39.410	27.133	4,923,357
2023-04-25	43.990	44.740	41.450	42.410	29.199	4,831,407
2023-04-24	44.080	45.500	43.010	45.150	31.085	4,887,506
2023-04-21	48.590	48.590	43.500	43.600	30.018	7,782,691
2023-04-20	47.950	50.990	46.660	49.620	34.163	8,077,129
2023-04-19	49.470	50.500	47.810	48.620	33.474	8,085,554
2023-04-18	46.300	50.970	45.660	50.000	34.424	10,997,617
2023-04-17	52.000	54.180	47.750	47.790	32.903	15,816,270
2023-04-14	42.510	49.240	41.300	49.240	33.901	9,858,234
2023-04-13	43.380	43.390	40.890	41.030	28.249	4,832,192
2023-04-12	41.770	44.330	41.330	43.740	30.114	5,962,318
2023-04-11	41.680	42.270	40.600	41.770	28.758	3,534,752
2023-04-10	40.580	43.000	40.100	41.370	28.483	4,798,305
2023-04-07	41.100	41.380	40.010	40.650	27.987	3,088,349
2023-04-06	39.700	41.870	39.600	40.880	28.145	4,685,716
2023-04-04	40.620	41.350	39.780	40.110	27.615	4,246,592
2023-04-03	39.550	40.770	39.550	40.460	27.856	3,823,404
2023-03-31	38.020	39.780	37.440	39.780	27.388	3,339,940
2023-03-30	38.260	39.060	37.850	38.280	26.355	2,057,647
2023-03-29	37.220	39.140	36.710	38.250	26.335	2,909,695
2023-03-28	39.360	39.450	37.110	37.180	25.598	3,189,037
2023-03-27	39.400	40.200	38.640	39.090	26.913	2,163,359
2023-03-24	41.020	41.020	39.080	39.510	27.202	3,127,819
2023-03-23	39.200	40.830	39.030	40.820	28.104	4,373,923
2023-03-22	39.400	39.650	38.800	39.450	27.161	3,047,443
2023-03-21	40.360	40.360	38.880	39.400	27.126	3,936,321
2023-03-20	41.500	41.650	40.010	40.150	27.643	4,900,637
2023-03-17	41.250	42.460	40.330	41.650	28.675	4,241,924
2023-03-16	41.000	42.690	40.110	41.120	28.311	3,815,246
2023-03-15	41.800	43.500	41.010	41.370	28.483	4,938,950
2023-03-14	39.590	43.800	38.770	42.570	29.309	7,894,913
2023-03-13	38.510	40.500	37.650	40.090	27.601	6,214,927
2023-03-10	39.000	40.860	38.500	39.190	26.982	6,359,701
2023-03-09	37.520	39.410	37.500	38.700	26.644	5,300,926
2023-03-08	37.110	38.240	37.060	37.680	25.942	3,745,221
2023-03-07	39.000	39.000	37.100	37.510	25.825	4,357,887
2023-03-06	35.800	39.800	35.800	39.090	26.913	7,017,235
2023-03-03	35.650	36.620	35.010	35.900	24.717	2,717,073
2023-03-02	35.880	36.200	34.850	34.970	24.076	1,501,148
2023-03-01	35.000	35.880	34.770	35.880	24.703	1,524,976
2023-02-28	35.760	36.760	34.650	35.000	24.097	2,256,067
2023-02-27	36.700	37.230	35.570	35.700	24.579	2,020,174
2023-02-24	37.090	38.170	36.910	37.260	25.653	1,675,083
2023-02-23	37.610	37.750	36.880	37.060	25.515	1,306,662
2023-02-22	35.120	38.160	35.120	37.600	25.887	3,588,657
2023-02-21	35.800	36.080	35.180	35.430	24.393	1,033,394
2023-02-20	35.310	35.980	34.660	35.740	24.607	1,374,639
2023-02-17	36.370	36.850	35.430	35.550	24.476	1,428,754
2023-02-16	38.050	38.380	36.180	36.500	25.130	2,260,917
2023-02-15	37.600	38.270	37.200	38.030	26.183	2,254,508
2023-02-14	37.250	38.390	37.140	37.610	25.894	2,150,408
2023-02-13	37.480	37.800	36.980	37.230	25.632	1,460,772
2023-02-10	37.220	38.460	36.900	37.260	25.653	2,154,226
2023-02-09	35.770	37.870	35.560	37.500	25.818	3,100,580
2023-02-08	36.160	36.780	35.720	35.720	24.593	1,167,300
2023-02-07	36.030	36.610	35.880	36.340	25.020	1,033,173

← NewerPage 15 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.