Nextool Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	27.430	27.880	27.110	27.490	27.237	2,504,927
2025-07-22	27.000	27.700	26.800	27.540	27.286	2,954,344
2025-07-21	27.070	27.080	26.740	26.950	26.702	1,418,142
2025-07-18	26.790	27.100	26.590	26.980	26.731	1,516,021
2025-07-17	26.500	26.810	26.180	26.770	26.523	1,386,465
2025-07-16	26.660	26.990	26.380	26.420	26.176	1,516,589
2025-07-15	26.980	27.050	26.350	26.660	26.414	1,446,576
2025-07-14	26.440	27.280	26.320	26.870	26.622	2,213,874
2025-07-11	26.500	26.650	25.970	26.390	26.147	1,400,522
2025-07-10	37.560	37.610	36.950	37.320	26.128	1,784,790
2025-07-09	38.300	38.380	37.410	37.600	26.324	2,060,627
2025-07-08	37.940	38.640	37.900	38.390	26.877	2,835,520
2025-07-07	37.860	38.150	37.000	37.680	26.380	2,045,730
2025-07-04	38.510	38.940	37.310	37.680	26.380	2,818,492
2025-07-03	39.260	39.780	38.510	38.630	27.046	3,432,233
2025-07-02	40.410	40.670	38.800	39.650	27.760	4,896,812
2025-07-01	37.310	43.460	36.820	39.700	27.795	6,414,020
2025-06-30	36.360	37.290	36.150	37.280	26.100	1,834,740
2025-06-27	36.170	36.290	35.780	36.110	25.281	1,290,408
2025-06-26	36.100	36.500	35.800	35.940	25.162	1,214,045
2025-06-25	36.080	36.300	35.570	36.220	25.358	1,738,909
2025-06-24	35.190	36.150	35.190	36.010	25.211	1,776,087
2025-06-23	34.180	35.400	34.160	35.240	24.672	1,570,941
2025-06-20	34.410	35.190	34.350	34.390	24.077	832,700
2025-06-19	34.900	35.260	34.290	34.410	24.091	1,113,025
2025-06-18	34.110	34.850	34.110	34.840	24.392	646,130
2025-06-17	34.710	34.790	34.300	34.550	24.189	656,056
2025-06-16	34.150	34.880	33.700	34.610	24.231	907,643
2025-06-13	34.680	34.870	33.920	34.120	23.888	1,051,943
2025-06-12	34.920	35.060	34.580	34.720	24.308	636,293
2025-06-11	34.220	34.880	34.220	34.730	24.315	723,164
2025-06-10	34.870	34.990	34.050	34.380	24.070	960,636
2025-06-09	34.430	35.070	34.430	34.870	24.413	853,668
2025-06-06	34.250	34.550	34.040	34.470	24.133	803,724
2025-06-05	33.970	34.400	33.600	34.300	24.014	1,153,329
2025-06-04	34.520	34.580	33.850	33.970	23.783	1,147,412
2025-06-03	34.140	34.760	33.900	34.410	24.091	777,133
2025-05-30	34.710	34.820	34.080	34.080	23.860	759,047
2025-05-29	34.650	34.950	34.210	34.760	24.336	664,161
2025-05-28	34.410	34.730	34.150	34.250	23.979	624,309
2025-05-27	34.410	34.670	34.000	34.240	23.972	635,740
2025-05-26	35.000	35.000	34.340	34.580	24.210	669,100
2025-05-23	34.600	35.250	34.340	34.440	24.112	933,417
2025-05-22	35.310	35.730	34.610	34.620	24.238	974,936
2025-05-21	36.290	36.290	35.360	35.420	24.798	1,074,556
2025-05-20	35.370	36.390	35.250	36.080	25.260	1,572,680
2025-05-19	35.030	35.520	34.710	35.340	24.742	988,573
2025-05-16	34.520	35.300	34.410	35.040	24.532	1,074,339
2025-05-15	34.870	35.020	34.510	34.630	24.245	593,167
2025-05-14	34.690	35.150	34.440	34.790	24.357	1,019,263
2025-05-13	35.210	35.250	34.540	34.660	24.266	802,074
2025-05-12	34.940	35.270	34.660	34.900	24.434	951,886
2025-05-09	34.850	34.970	34.350	34.660	24.266	838,488
2025-05-08	34.340	35.050	34.150	34.850	24.399	1,119,329
2025-05-07	34.800	34.950	34.000	34.390	24.077	1,293,622
2025-05-06	33.500	34.750	33.500	34.580	24.210	1,479,977
2025-04-30	32.800	33.930	32.800	33.500	23.454	1,280,025
2025-04-29	32.010	32.880	32.010	32.790	22.957	1,172,173
2025-04-28	31.950	32.370	31.760	32.090	22.467	1,193,441
2025-04-25	31.750	31.750	31.140	31.520	22.068	582,342

← NewerPage 6 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.