Nextool Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	39.590	43.630	33.560	43.510	43.510	7,734,325
2026-07-20	48.020	49.130	37.780	39.040	39.040	7,107,312
2026-07-17	52.500	53.150	47.000	47.080	47.080	4,114,589
2026-07-16	57.120	58.150	52.500	53.340	53.340	3,653,901
2026-07-15	64.830	65.770	58.170	58.570	58.570	3,356,662
2026-07-14	62.140	64.440	58.720	63.180	63.180	4,550,819
2026-07-13	65.100	69.350	62.000	63.170	63.170	5,264,196
2026-07-10	73.890	76.680	68.380	68.380	68.380	6,625,707
2026-07-09	69.880	75.910	68.960	75.200	75.200	7,862,130
2026-07-08	66.660	71.690	61.200	69.720	69.720	6,437,014
2026-07-07	63.470	69.750	62.000	68.200	68.200	7,026,106
2026-07-06	64.880	67.980	58.220	64.080	64.080	6,339,827
2026-07-03	66.140	68.000	64.010	64.110	64.110	4,936,743
2026-07-02	70.050	73.670	66.010	67.000	67.000	6,575,360
2026-07-01	78.840	83.830	74.660	75.050	75.050	6,680,514
2026-06-30	76.000	82.590	74.010	78.650	78.650	6,414,895
2026-06-29	71.640	82.860	71.640	76.340	76.340	8,060,956
2026-06-26	72.080	74.000	70.200	71.300	71.300	4,910,254
2026-06-25	74.710	79.000	72.380	72.460	72.460	5,771,052
2026-06-24	70.330	75.180	69.010	74.690	74.690	6,036,120
2026-06-23	71.000	78.000	68.130	72.500	72.500	6,037,393
2026-06-22	67.930	73.500	65.600	71.490	71.490	6,800,262
2026-06-18	68.110	70.690	65.800	69.250	69.250	5,704,721
2026-06-17	64.050	69.370	63.580	67.600	67.600	6,342,707
2026-06-16	61.700	66.580	61.080	65.810	65.810	8,032,159
2026-06-15	60.080	63.480	59.000	62.000	62.000	7,970,614
2026-06-12	60.000	64.000	55.760	57.800	57.800	11,594,727
2026-06-11	46.030	55.080	45.510	55.080	55.080	5,696,994
2026-06-10	45.840	46.130	43.950	45.900	45.900	2,641,204
2026-06-09	43.750	45.660	43.010	45.410	45.410	2,529,564
2026-06-08	44.800	46.000	42.730	43.390	42.990	3,138,269
2026-06-05	47.100	48.270	45.680	46.800	46.369	2,870,567
2026-06-04	47.980	49.150	47.000	48.420	47.974	3,174,619
2026-06-03	48.070	50.700	47.500	48.920	48.469	3,797,514
2026-06-02	49.000	49.880	46.660	47.990	47.548	2,913,912
2026-06-01	53.000	53.000	48.140	48.320	47.875	3,622,944
2026-05-29	58.080	58.210	51.000	52.560	52.076	4,432,717
2026-05-28	54.220	58.660	53.140	58.660	58.119	4,835,895
2026-05-27	58.880	59.000	54.680	56.000	55.484	5,948,243
2026-05-26	63.000	65.340	56.000	60.500	59.942	8,278,675
2026-05-25	63.000	70.000	58.600	63.810	63.222	8,431,272
2026-05-22	54.000	61.330	54.000	60.440	59.883	8,020,113
2026-05-21	57.550	61.550	54.370	54.400	53.899	9,286,160
2026-05-20	57.940	58.600	53.000	57.530	57.000	10,835,085
2026-05-19	45.510	55.140	44.920	55.140	54.632	8,067,518
2026-05-18	44.970	47.370	44.970	45.950	45.526	3,589,696
2026-05-15	44.540	47.990	43.230	45.440	45.021	4,757,641
2026-05-14	47.870	47.880	44.550	44.550	44.139	3,895,486
2026-05-13	45.690	47.920	45.010	47.200	46.765	3,784,120
2026-05-12	47.000	47.950	46.290	46.360	45.933	4,563,089
2026-05-11	44.410	49.800	43.600	47.310	46.874	5,598,223
2026-05-08	44.140	44.140	42.550	43.330	42.931	1,855,275
2026-05-07	43.000	44.190	42.000	44.110	43.703	2,149,606
2026-05-06	43.280	44.140	42.410	42.500	42.108	2,275,082
2026-04-30	40.980	42.630	40.880	42.100	41.712	1,981,607
2026-04-29	41.460	42.280	41.000	41.170	40.791	2,473,809
2026-04-28	44.250	44.700	42.120	42.520	42.128	3,347,204
2026-04-27	44.050	45.390	42.660	44.500	44.090	4,173,731
2026-04-24	46.830	47.760	45.880	46.840	46.408	2,067,087
2026-04-23	48.630	49.390	45.880	46.930	46.497	2,611,058

← NewerPage 2 of 16 · 958 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.