Nextool Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 27.180 | 27.750 | 27.010 | 27.340 | 19.141 | 1,249,022 |
| 2024-07-25 | 27.640 | 28.110 | 27.130 | 27.350 | 19.148 | 1,098,592 |
| 2024-07-24 | 27.990 | 28.990 | 27.590 | 27.640 | 19.351 | 1,609,925 |
| 2024-07-23 | 29.600 | 29.900 | 28.250 | 28.250 | 19.778 | 1,656,740 |
| 2024-07-22 | 29.880 | 30.420 | 29.670 | 29.890 | 20.927 | 1,797,202 |
| 2024-07-19 | 28.410 | 30.840 | 28.410 | 30.120 | 21.088 | 3,042,807 |
| 2024-07-18 | 28.300 | 29.180 | 27.490 | 28.650 | 20.058 | 2,206,491 |
| 2024-07-17 | 30.000 | 30.220 | 28.750 | 28.780 | 20.149 | 2,092,035 |
| 2024-07-16 | 29.260 | 30.250 | 28.820 | 30.200 | 21.144 | 2,227,688 |
| 2024-07-15 | 29.770 | 30.280 | 29.310 | 29.570 | 20.702 | 1,719,506 |
| 2024-07-12 | 30.000 | 30.110 | 29.230 | 29.410 | 20.590 | 1,324,325 |
| 2024-07-11 | 29.800 | 30.460 | 29.500 | 30.000 | 21.004 | 1,877,258 |
| 2024-07-10 | 28.870 | 29.900 | 28.870 | 29.290 | 20.506 | 1,530,193 |
| 2024-07-09 | 27.420 | 29.660 | 26.720 | 29.300 | 20.513 | 2,401,557 |
| 2024-07-08 | 27.780 | 28.740 | 27.360 | 27.400 | 19.183 | 1,182,606 |
| 2024-07-05 | 27.680 | 27.680 | 27.680 | 27.680 | 19.379 | 0 |
| 2024-07-04 | 28.700 | 29.110 | 27.680 | 27.680 | 19.379 | 1,688,815 |
| 2024-07-03 | 28.780 | 29.640 | 27.780 | 28.960 | 20.275 | 1,627,078 |
| 2024-07-02 | 29.020 | 29.380 | 28.300 | 28.490 | 19.946 | 1,396,831 |
| 2024-07-01 | 29.990 | 29.990 | 27.960 | 28.940 | 20.261 | 2,277,490 |
| 2024-06-28 | 29.500 | 30.670 | 29.100 | 29.920 | 20.947 | 1,759,739 |
| 2024-06-27 | 30.010 | 30.790 | 29.580 | 29.580 | 20.710 | 1,579,666 |
| 2024-06-26 | 29.650 | 30.560 | 29.400 | 30.410 | 21.291 | 2,280,199 |
| 2024-06-25 | 30.280 | 30.300 | 29.100 | 29.390 | 20.577 | 2,495,731 |
| 2024-06-24 | 31.850 | 32.300 | 29.900 | 30.000 | 21.004 | 3,437,638 |
| 2024-06-21 | 32.660 | 33.000 | 31.010 | 31.810 | 22.271 | 4,266,591 |
| 2024-06-20 | 32.570 | 35.260 | 32.570 | 33.610 | 23.531 | 6,748,816 |
| 2024-06-19 | 31.540 | 32.950 | 30.890 | 32.410 | 22.691 | 3,679,432 |
| 2024-06-18 | 31.280 | 32.300 | 30.970 | 31.390 | 21.977 | 2,612,430 |
| 2024-06-17 | 31.000 | 32.000 | 30.640 | 31.490 | 22.047 | 2,397,183 |
| 2024-06-14 | 31.870 | 31.870 | 30.800 | 31.230 | 21.865 | 3,605,985 |
| 2024-06-13 | 31.000 | 34.160 | 30.540 | 32.500 | 22.754 | 5,147,199 |
| 2024-06-12 | 30.400 | 31.650 | 30.400 | 31.220 | 21.858 | 2,273,618 |
| 2024-06-11 | 28.930 | 30.770 | 28.480 | 30.670 | 21.473 | 2,675,464 |
| 2024-06-07 | 29.570 | 30.350 | 28.870 | 29.100 | 20.373 | 2,323,816 |
| 2024-06-06 | 30.100 | 31.130 | 29.230 | 29.450 | 20.618 | 2,480,031 |
| 2024-06-05 | 30.220 | 31.000 | 29.420 | 29.510 | 20.661 | 1,932,603 |
| 2024-06-04 | 31.700 | 31.700 | 29.600 | 30.020 | 21.018 | 2,757,972 |
| 2024-06-03 | 30.800 | 32.500 | 30.350 | 31.280 | 21.900 | 3,524,628 |
| 2024-05-31 | 30.060 | 31.310 | 30.020 | 30.220 | 21.158 | 2,400,983 |
| 2024-05-30 | 29.470 | 30.830 | 28.860 | 30.270 | 21.193 | 2,675,215 |
| 2024-05-29 | 30.040 | 30.610 | 29.780 | 30.180 | 21.130 | 2,534,495 |
| 2024-05-28 | 31.000 | 31.890 | 29.990 | 30.050 | 21.039 | 4,527,989 |
| 2024-05-27 | 29.590 | 33.140 | 28.650 | 32.320 | 22.418 | 5,579,859 |
| 2024-05-24 | 30.780 | 30.930 | 29.000 | 29.070 | 20.164 | 3,205,203 |
| 2024-05-23 | 31.940 | 32.470 | 30.740 | 30.780 | 21.350 | 3,874,605 |
| 2024-05-22 | 32.010 | 33.540 | 31.240 | 31.310 | 21.717 | 5,041,866 |
| 2024-05-21 | 30.500 | 31.280 | 29.560 | 30.490 | 21.148 | 3,911,306 |
| 2024-05-20 | 29.000 | 32.770 | 28.880 | 29.710 | 20.607 | 5,735,703 |
| 2024-05-17 | 27.310 | 27.920 | 26.530 | 27.850 | 19.317 | 2,021,247 |
| 2024-05-16 | 26.130 | 27.600 | 25.860 | 27.300 | 18.936 | 2,586,458 |
| 2024-05-15 | 26.050 | 26.610 | 25.720 | 25.790 | 17.888 | 1,145,251 |
| 2024-05-14 | 26.460 | 26.850 | 25.940 | 26.050 | 18.069 | 1,146,471 |
| 2024-05-13 | 26.720 | 26.740 | 25.940 | 26.020 | 18.048 | 950,248 |
| 2024-05-10 | 27.770 | 27.810 | 26.680 | 26.750 | 18.554 | 957,534 |
| 2024-05-09 | 26.700 | 27.720 | 26.700 | 27.430 | 19.026 | 1,055,965 |
| 2024-05-08 | 27.610 | 27.940 | 26.630 | 26.720 | 18.533 | 1,087,333 |
| 2024-05-07 | 27.650 | 28.050 | 27.630 | 27.780 | 19.269 | 790,790 |
| 2024-05-06 | 27.900 | 28.390 | 27.420 | 27.540 | 19.102 | 1,219,180 |
| 2024-04-30 | 27.720 | 27.980 | 27.110 | 27.600 | 19.144 | 1,281,954 |
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.