Nextool Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	36.600	36.900	36.000	36.180	24.909	1,223,864
2023-02-03	37.170	37.480	36.300	36.740	25.295	1,661,836
2023-02-02	36.460	37.560	36.350	37.480	25.804	2,439,302
2023-02-01	35.980	36.730	35.740	36.400	25.061	1,278,398
2023-01-31	36.180	36.180	35.300	35.780	24.634	1,293,570
2023-01-30	36.400	36.400	35.880	36.110	24.861	1,430,935
2023-01-20	36.010	36.440	35.510	35.940	24.744	1,309,855
2023-01-19	35.510	36.190	35.410	36.010	24.792	1,466,519
2023-01-18	34.950	35.950	34.660	35.800	24.648	1,641,809
2023-01-17	34.480	35.880	34.250	34.940	24.056	1,978,471
2023-01-16	33.270	34.600	33.270	34.400	23.684	1,666,032
2023-01-13	33.520	33.700	33.060	33.260	22.899	743,535
2023-01-12	34.030	34.030	33.050	33.500	23.064	1,077,561
2023-01-11	34.420	35.000	33.360	33.360	22.968	1,548,467
2023-01-10	34.100	34.770	33.860	34.240	23.574	1,159,093
2023-01-09	33.650	34.490	33.530	34.060	23.450	1,037,731
2023-01-06	33.780	34.270	33.520	33.570	23.112	1,084,850
2023-01-05	33.330	34.080	33.010	33.990	23.402	1,416,388
2023-01-04	33.560	34.700	33.260	33.750	23.236	2,044,771
2023-01-03	31.620	33.740	31.570	33.460	23.037	2,316,707
2022-12-30	32.270	32.500	31.600	31.630	21.777	843,288
2022-12-29	32.340	32.770	31.940	31.950	21.997	1,071,110
2022-12-28	33.540	33.540	32.060	32.300	22.238	1,522,273
2022-12-27	33.100	34.180	32.610	33.540	23.092	1,453,293
2022-12-26	32.000	33.250	31.800	33.100	22.789	1,958,616
2022-12-23	32.700	33.450	31.710	32.000	22.032	2,007,058
2022-12-22	34.460	34.500	33.050	33.130	22.810	1,348,971
2022-12-21	35.580	35.580	33.900	34.200	23.546	1,762,646
2022-12-20	35.110	35.800	34.880	35.650	24.545	1,657,807
2022-12-19	38.010	38.080	35.110	35.420	24.386	3,703,866
2022-12-16	39.000	39.000	37.870	38.010	26.169	3,348,746
2022-12-15	38.500	40.880	38.210	39.530	27.216	4,155,646
2022-12-14	39.800	41.120	39.280	39.380	27.113	5,665,244
2022-12-13	39.040	39.200	37.800	37.850	26.059	1,657,483
2022-12-12	38.240	39.490	37.510	39.230	27.009	2,511,752
2022-12-09	38.150	38.750	38.070	38.230	26.321	1,269,515
2022-12-08	38.690	38.900	38.100	38.150	26.266	1,408,262
2022-12-07	39.530	39.960	38.500	38.630	26.596	2,763,096
2022-12-06	39.680	40.650	39.480	39.990	27.533	1,902,016
2022-12-05	39.720	40.000	39.180	39.680	27.319	1,250,162
2022-12-02	38.980	39.620	38.620	39.560	27.236	2,116,065
2022-12-01	39.030	39.480	38.540	38.810	26.720	1,877,818
2022-11-30	39.140	39.250	38.280	38.700	26.644	1,736,768
2022-11-29	38.830	39.700	38.560	39.260	27.030	1,683,945
2022-11-28	38.000	39.250	37.810	38.830	26.734	1,603,509
2022-11-25	39.180	39.850	38.500	38.900	26.782	1,930,866
2022-11-24	39.000	39.520	38.810	39.230	27.009	2,071,657
2022-11-23	40.950	41.200	38.180	39.200	26.989	3,589,293
2022-11-22	40.600	42.370	40.600	40.880	28.145	2,818,835
2022-11-21	40.900	41.350	40.390	41.010	28.235	2,786,852
2022-11-18	42.500	43.180	40.780	40.860	28.132	4,592,690
2022-11-17	41.400	43.650	40.420	43.260	29.784	5,516,697
2022-11-16	42.750	43.400	41.000	41.230	28.386	5,408,926
2022-11-15	41.040	44.360	41.040	43.220	29.756	6,663,589
2022-11-14	42.000	42.520	40.240	41.550	28.607	5,416,758
2022-11-11	45.250	45.410	41.850	42.010	28.923	8,192,020
2022-11-10	46.090	47.500	43.200	43.600	30.018	10,957,294
2022-11-09	42.500	47.880	42.230	47.140	32.455	14,039,163
2022-11-08	45.000	46.400	41.950	43.030	29.626	12,757,879
2022-11-07	53.660	54.500	44.550	45.090	31.044	19,125,654

← NewerPage 16 of 16 · 960 trading days

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.