Nextool Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	40.470	40.980	38.610	39.400	39.037	4,188,743
2026-01-16	40.990	41.380	39.530	40.050	39.681	5,428,326
2026-01-15	38.950	42.950	36.410	39.570	39.205	10,869,035
2026-01-14	34.340	40.540	34.210	39.150	38.789	10,945,227
2026-01-13	35.120	35.120	32.870	33.780	33.469	5,124,616
2026-01-12	36.750	37.200	34.460	35.340	35.014	5,686,650
2026-01-09	34.360	37.770	33.900	36.280	35.946	8,199,913
2026-01-08	30.990	35.300	30.990	34.800	34.479	9,218,871
2026-01-07	29.200	31.670	29.000	31.280	30.992	5,417,829
2026-01-06	28.590	29.220	28.450	28.900	28.634	1,469,168
2026-01-05	28.060	28.630	28.060	28.570	28.307	1,263,612
2025-12-31	28.000	28.270	27.710	27.990	27.732	678,699
2025-12-30	27.740	28.190	27.740	28.000	27.742	773,588
2025-12-29	28.300	28.300	27.810	27.940	27.682	809,118
2025-12-26	28.380	28.810	27.910	28.060	27.801	1,094,044
2025-12-25	28.130	28.660	28.100	28.420	28.158	1,277,648
2025-12-24	28.640	28.640	27.970	28.230	27.970	1,122,930
2025-12-23	27.540	28.440	27.540	27.880	27.623	1,109,193
2025-12-22	27.010	28.130	27.010	27.730	27.474	1,395,002
2025-12-19	27.010	27.340	26.970	27.100	26.850	643,310
2025-12-18	26.480	27.270	26.400	27.010	26.761	1,214,987
2025-12-17	26.700	26.760	25.810	26.590	26.345	858,698
2025-12-16	27.000	27.000	26.450	26.550	26.305	1,019,408
2025-12-15	27.150	27.270	26.900	27.000	26.751	836,053
2025-12-12	26.840	27.620	26.840	27.300	27.048	1,233,524
2025-12-11	27.290	27.370	26.920	26.920	26.672	984,336
2025-12-10	27.700	27.800	27.020	27.180	26.929	832,624
2025-12-09	27.780	27.930	27.450	27.470	27.217	751,326
2025-12-08	27.330	27.890	27.240	27.790	27.534	1,179,075
2025-12-05	27.490	27.490	26.890	27.230	26.979	804,783
2025-12-04	27.160	27.490	26.690	27.180	26.929	1,010,714
2025-12-03	27.250	27.470	27.110	27.400	27.147	1,035,444
2025-12-02	27.300	27.360	27.010	27.210	26.959	866,466
2025-12-01	27.180	27.460	26.890	27.220	26.969	904,184
2025-11-28	26.690	27.140	26.390	27.040	26.791	1,005,907
2025-11-27	26.110	27.250	26.110	26.690	26.444	1,302,579
2025-11-26	26.610	26.780	26.100	26.110	25.869	848,599
2025-11-25	25.830	26.900	25.830	26.660	26.414	1,602,144
2025-11-24	25.380	25.970	25.380	25.830	25.592	888,845
2025-11-21	26.540	26.840	25.250	25.380	25.146	1,465,375
2025-11-20	27.000	27.250	26.580	26.640	26.394	1,091,377
2025-11-19	27.580	27.720	26.760	26.890	26.642	1,363,795
2025-11-18	27.500	27.970	27.370	27.670	27.415	1,500,406
2025-11-17	27.830	28.020	27.520	27.650	27.395	1,057,898
2025-11-14	28.020	28.190	27.650	27.830	27.573	1,238,069
2025-11-13	28.030	28.480	28.030	28.240	27.980	1,260,078
2025-11-12	28.600	28.780	27.940	28.230	27.970	1,592,289
2025-11-11	29.120	30.170	28.640	28.700	28.435	1,387,589
2025-11-10	28.740	29.450	28.600	29.120	28.852	1,336,576
2025-11-07	29.040	29.040	28.380	28.750	28.485	1,344,663
2025-11-06	28.090	29.680	28.020	29.100	28.832	2,926,016
2025-11-05	28.110	28.540	27.780	27.800	27.544	1,436,489
2025-11-04	28.840	28.850	28.080	28.110	27.851	1,439,218
2025-11-03	28.890	29.010	28.450	28.850	28.584	1,299,029
2025-10-31	29.290	29.600	28.920	29.000	28.733	1,505,059
2025-10-30	29.900	30.280	29.340	29.410	29.139	1,760,246
2025-10-29	30.520	30.890	29.720	29.900	29.624	2,136,429
2025-10-28	30.580	31.800	30.300	30.620	30.338	3,075,548
2025-10-27	30.060	30.390	29.280	29.880	29.605	2,011,682
2025-10-24	29.290	30.080	29.130	29.990	29.714	2,071,309

← NewerPage 4 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.