Nextool Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	48.350	49.840	48.130	48.570	48.122	2,481,680
2026-04-21	47.950	49.000	47.190	48.070	47.627	1,553,011
2026-04-20	49.010	49.210	47.320	48.210	47.766	1,922,692
2026-04-17	48.500	50.470	48.000	49.300	48.846	1,862,722
2026-04-16	48.480	49.000	47.480	48.910	48.459	2,289,878
2026-04-15	47.830	49.880	47.360	48.500	48.053	2,795,702
2026-04-14	48.500	49.880	47.300	47.830	47.389	3,537,941
2026-04-13	48.500	50.260	47.800	48.400	47.954	2,864,451
2026-04-10	49.530	50.800	48.700	49.990	49.529	3,270,719
2026-04-09	48.500	52.980	48.380	49.460	49.004	6,324,427
2026-04-08	46.810	50.190	46.000	49.990	49.529	5,816,650
2026-04-07	43.860	48.170	42.780	46.130	45.705	4,246,159
2026-04-03	41.230	44.620	41.230	43.000	42.604	2,683,837
2026-04-02	42.240	42.630	40.710	41.210	40.830	1,213,353
2026-04-01	41.830	43.090	41.830	42.380	41.989	1,778,110
2026-03-31	41.900	43.530	40.800	40.860	40.483	1,305,898
2026-03-30	42.420	43.240	41.690	42.780	42.386	1,371,373
2026-03-27	41.000	43.180	40.520	42.610	42.217	1,234,698
2026-03-26	42.380	42.870	41.540	41.630	41.246	1,427,915
2026-03-25	42.600	43.600	41.890	42.600	42.207	1,794,499
2026-03-24	40.480	42.860	40.080	42.860	42.465	2,454,223
2026-03-23	43.990	44.630	39.080	39.690	39.324	3,133,136
2026-03-20	46.970	47.800	44.800	44.800	44.387	1,435,823
2026-03-19	46.230	47.600	45.900	46.270	45.844	1,450,834
2026-03-18	45.300	47.690	45.000	47.690	47.250	2,033,602
2026-03-17	46.800	47.580	45.100	45.230	44.813	1,969,332
2026-03-16	47.000	47.700	44.740	46.680	46.250	2,277,983
2026-03-13	47.390	48.830	46.750	47.100	46.666	1,747,902
2026-03-12	47.500	48.880	46.720	47.030	46.596	1,578,634
2026-03-11	48.050	49.250	47.390	47.400	46.963	1,569,350
2026-03-10	49.410	50.350	48.000	48.810	48.360	1,517,700
2026-03-09	45.820	47.710	44.670	47.380	46.943	1,858,489
2026-03-06	46.790	48.300	46.650	47.650	47.211	1,608,394
2026-03-05	47.990	48.160	46.000	46.790	46.359	1,902,596
2026-03-04	44.800	47.310	44.140	46.110	45.685	2,709,387
2026-03-03	50.490	50.980	44.420	44.810	44.397	3,720,311
2026-03-02	50.300	50.800	49.160	50.330	49.866	2,764,663
2026-02-27	52.320	52.800	51.220	51.680	51.204	2,435,350
2026-02-26	49.560	54.800	48.660	53.340	52.848	4,648,182
2026-02-25	48.040	49.880	46.680	49.870	49.410	2,981,489
2026-02-24	51.280	52.060	47.810	48.040	47.597	3,328,772
2026-02-13	46.990	51.990	46.890	50.030	49.569	4,239,184
2026-02-12	48.770	48.950	45.710	47.380	46.943	3,527,450
2026-02-11	48.570	49.690	46.680	48.000	47.558	2,769,954
2026-02-10	48.840	48.980	46.800	47.640	47.201	3,094,920
2026-02-09	46.320	49.600	46.320	48.990	48.538	4,437,064
2026-02-06	42.230	46.860	42.180	45.270	44.853	4,387,319
2026-02-05	42.770	44.500	41.500	43.400	43.000	3,067,376
2026-02-04	43.000	44.730	42.240	42.810	42.415	3,629,274
2026-02-03	41.090	43.580	40.530	43.260	42.861	3,855,658
2026-02-02	43.500	43.860	40.520	40.530	40.156	4,502,858
2026-01-30	40.190	45.500	39.320	43.850	43.446	5,959,536
2026-01-29	40.500	43.280	40.190	40.780	40.404	5,656,498
2026-01-28	42.800	43.280	39.800	40.500	40.127	4,846,497
2026-01-27	40.910	42.980	40.300	42.200	41.811	4,774,325
2026-01-26	41.450	43.180	40.390	40.910	40.533	4,613,820
2026-01-23	41.660	41.750	40.600	41.260	40.880	4,057,638
2026-01-22	43.010	44.440	40.520	41.050	40.672	7,068,553
2026-01-21	38.200	43.600	38.150	41.930	41.544	7,961,947
2026-01-20	39.210	39.470	37.500	38.150	37.798	3,777,970

← NewerPage 3 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.