Nextool Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	28.750	28.970	28.220	28.800	28.535	1,257,190
2025-10-22	29.150	29.170	28.610	28.830	28.564	1,048,418
2025-10-21	28.440	29.400	28.330	29.150	28.881	1,530,602
2025-10-20	28.300	29.080	28.100	28.440	28.178	1,616,202
2025-10-17	29.850	29.850	27.840	27.890	27.633	2,688,002
2025-10-16	29.010	30.980	28.830	29.550	29.278	2,936,581
2025-10-15	28.950	29.410	28.670	29.070	28.802	1,403,738
2025-10-14	30.390	30.750	28.850	28.960	28.693	2,511,089
2025-10-13	28.260	30.520	28.260	30.390	30.110	2,254,881
2025-10-10	31.020	31.390	30.260	30.300	30.021	2,641,586
2025-10-09	32.290	32.740	31.330	31.330	31.041	3,464,199
2025-09-30	31.280	32.270	31.020	31.580	31.289	2,858,477
2025-09-29	30.920	31.520	30.610	31.000	30.714	2,989,276
2025-09-26	31.880	32.600	31.220	31.380	31.091	3,844,673
2025-09-25	32.590	32.870	31.650	31.700	31.408	4,364,986
2025-09-24	30.070	32.990	30.070	32.580	32.280	7,863,450
2025-09-23	29.850	31.110	28.510	30.280	30.001	3,787,330
2025-09-22	29.720	29.910	29.200	29.480	29.208	1,259,981
2025-09-19	29.580	30.250	29.380	29.620	29.347	2,233,579
2025-09-18	30.080	30.960	29.500	29.800	29.525	3,261,748
2025-09-17	29.860	30.360	29.560	30.160	29.882	1,813,918
2025-09-16	29.780	29.990	29.470	29.800	29.525	1,366,501
2025-09-15	30.200	30.220	29.550	29.740	29.466	1,412,154
2025-09-12	30.110	30.390	29.690	30.010	29.733	1,550,898
2025-09-11	29.000	30.480	28.710	30.270	29.991	2,674,292
2025-09-10	29.180	29.580	29.000	29.100	28.832	1,578,630
2025-09-09	29.500	30.320	29.130	29.150	28.881	2,661,644
2025-09-08	28.770	29.650	28.620	29.530	29.258	2,584,022
2025-09-05	27.600	28.760	27.410	28.670	28.406	2,249,781
2025-09-04	28.600	28.960	27.030	27.390	27.138	2,710,038
2025-09-03	28.790	29.580	28.400	28.560	28.297	2,694,331
2025-09-02	30.150	30.400	28.280	28.790	28.525	3,791,006
2025-09-01	29.900	30.980	29.700	30.370	30.090	3,585,196
2025-08-29	30.910	31.110	29.800	29.840	29.565	3,866,084
2025-08-28	30.110	31.380	29.950	31.220	30.932	3,987,384
2025-08-27	30.740	31.870	30.460	30.520	30.239	4,172,414
2025-08-26	30.360	31.300	29.920	30.730	30.447	3,557,998
2025-08-25	30.500	30.900	30.110	30.360	30.080	3,253,317
2025-08-22	29.560	30.670	29.430	30.430	30.150	3,534,992
2025-08-21	29.890	30.390	29.330	29.460	29.188	2,080,776
2025-08-20	29.610	29.860	29.030	29.860	29.585	2,123,666
2025-08-19	30.050	30.100	29.410	29.630	29.357	2,256,665
2025-08-18	29.100	30.320	29.010	30.000	29.723	3,629,617
2025-08-15	28.550	29.170	28.450	29.170	28.901	2,131,014
2025-08-14	29.300	29.550	28.380	28.600	28.336	2,666,442
2025-08-13	29.200	29.750	29.200	29.310	29.040	1,718,452
2025-08-12	30.000	30.000	29.000	29.400	29.129	2,426,885
2025-08-11	28.550	29.930	28.480	29.620	29.347	2,452,203
2025-08-08	28.850	29.000	28.400	28.700	28.435	1,657,733
2025-08-07	28.910	29.560	28.880	29.040	28.772	2,361,483
2025-08-06	28.500	29.050	28.280	29.030	28.762	2,318,400
2025-08-05	28.390	28.600	28.190	28.380	28.118	1,261,423
2025-08-04	28.110	28.440	27.930	28.370	28.109	1,960,267
2025-08-01	27.770	28.120	27.600	27.800	27.544	1,273,623
2025-07-31	28.130	28.620	27.700	27.770	27.514	1,935,452
2025-07-30	28.590	28.680	28.000	28.350	28.089	2,215,812
2025-07-29	28.800	29.110	28.400	28.680	28.416	2,046,214
2025-07-28	28.400	29.390	28.350	28.830	28.564	2,862,190
2025-07-25	28.800	28.970	27.950	28.480	28.218	2,795,521
2025-07-24	27.630	28.950	27.420	28.650	28.386	4,392,469

← NewerPage 5 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.