Nextool Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	41.150	41.930	40.520	40.840	40.840	1,773,171
2026-10-20	39.290	41.810	38.880	40.900	40.900	1,884,394
2026-10-19	40.550	40.680	37.900	39.450	39.450	2,005,945
2026-10-16	42.050	42.680	40.310	41.000	41.000	2,290,459
2026-10-15	35.050	41.590	35.050	40.500	40.500	2,473,448
2026-10-14	44.010	44.830	42.740	42.900	42.900	1,731,564
2026-10-13	42.200	45.170	40.780	44.470	44.470	2,829,493
2026-10-12	44.490	46.760	43.010	44.300	44.300	2,428,114
2026-10-09	45.520	45.740	41.880	44.490	44.490	3,033,894
2026-10-08	47.570	49.390	45.400	45.970	45.970	2,531,902
2026-09-30	50.000	50.790	47.120	47.480	47.480	2,047,645
2026-09-29	48.600	50.130	48.250	49.470	49.470	1,760,545
2026-09-28	52.010	52.030	48.080	48.900	48.900	2,858,713
2026-09-24	53.390	53.840	52.050	52.080	52.080	1,855,170
2026-09-23	52.980	54.000	52.410	53.550	53.550	2,469,081
2026-09-22	54.670	54.880	52.400	52.700	52.700	2,521,461
2026-09-21	53.550	53.970	52.400	53.000	53.000	3,140,108
2026-09-18	53.000	54.020	51.520	53.080	53.080	3,962,513
2026-09-17	51.710	52.310	50.600	51.260	51.260	2,911,718
2026-09-16	48.790	52.000	48.350	51.790	51.790	3,977,814
2026-09-15	46.590	50.260	46.590	48.640	48.640	3,554,873
2026-09-14	45.160	47.450	44.860	46.900	46.900	2,125,162
2026-09-11	46.500	46.870	44.010	46.080	46.080	2,515,857
2026-09-10	47.500	48.570	46.980	47.410	47.410	2,380,206
2026-09-09	48.460	49.670	46.990	47.700	47.700	2,802,434
2026-09-08	49.270	50.180	47.920	48.080	48.080	3,033,317
2026-09-07	47.570	49.770	47.570	49.270	49.270	3,551,275
2026-09-04	50.090	51.260	46.750	47.100	47.100	3,893,201
2026-09-03	50.600	50.600	48.610	49.610	49.610	3,304,026
2026-09-02	49.880	51.050	49.000	49.990	49.990	3,285,212
2026-09-01	52.950	53.460	50.720	51.090	51.090	3,953,753
2026-08-31	50.150	53.100	50.150	52.950	52.950	3,873,769
2026-08-28	54.590	55.340	52.100	52.300	52.300	5,143,196
2026-08-27	55.120	56.040	53.670	55.390	55.390	5,671,348
2026-08-26	56.800	56.800	53.910	55.110	55.110	4,847,454
2026-08-25	56.510	56.790	52.580	55.840	55.840	7,445,417
2026-08-24	52.850	58.500	50.610	56.780	56.780	10,806,241
2026-08-21	47.280	49.870	46.620	48.830	48.830	2,866,043
2026-08-20	48.000	49.070	46.720	47.700	47.700	3,345,861
2026-08-19	50.440	51.790	47.230	47.550	47.550	5,423,421
2026-08-18	53.100	54.770	51.570	53.150	53.150	6,209,056
2026-08-17	50.380	53.990	49.000	52.350	52.350	6,775,711
2026-08-14	48.150	50.420	47.110	50.400	50.400	4,889,107
2026-08-13	50.000	50.220	46.780	47.320	47.320	4,777,230
2026-08-12	46.800	50.780	46.780	49.540	49.540	6,517,231
2026-08-11	47.530	48.790	46.160	46.710	46.710	4,270,223
2026-08-10	49.980	50.980	46.380	48.100	48.100	8,839,830
2026-08-07	41.370	49.670	40.250	49.670	49.670	7,825,732
2026-08-06	39.990	42.100	39.300	41.390	41.390	4,187,951
2026-08-05	37.000	41.000	36.100	40.520	40.520	5,039,743
2026-08-04	34.600	36.660	34.300	36.180	36.180	4,017,161
2026-08-03	34.660	35.250	33.500	34.260	34.260	5,370,760
2026-07-31	34.510	37.280	33.780	33.800	33.800	5,070,731
2026-07-30	35.610	36.480	31.650	32.100	32.100	5,656,721
2026-07-29	37.370	38.580	33.730	36.150	36.150	5,179,365
2026-07-28	39.790	42.240	37.310	37.350	37.350	4,281,666
2026-07-27	39.930	40.870	37.510	40.830	40.830	3,740,555
2026-07-24	39.700	41.110	38.910	39.600	39.600	3,660,330
2026-07-23	42.520	43.450	39.400	40.220	40.220	4,240,670
2026-07-22	43.460	45.630	41.630	42.210	42.210	5,476,987

Page 1 of 5 · 243 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.