Nextool Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	31.370	31.860	31.030	31.440	22.012	802,344
2025-04-23	31.540	31.880	31.340	31.660	22.166	891,650
2025-04-22	31.320	31.680	30.920	31.380	21.970	785,565
2025-04-21	30.740	31.460	30.440	31.270	21.893	896,763
2025-04-18	31.050	31.470	30.390	30.740	21.522	931,695
2025-04-17	31.110	31.890	30.970	31.100	21.774	1,346,294
2025-04-16	31.320	31.870	30.350	31.510	22.061	1,030,461
2025-04-15	31.490	31.630	30.810	31.500	22.054	1,025,050
2025-04-14	32.600	33.280	31.380	31.520	22.068	2,226,536
2025-04-11	29.140	31.250	29.010	30.880	21.620	1,936,865
2025-04-10	29.150	30.130	29.150	29.260	20.485	1,456,609
2025-04-09	27.280	28.830	25.740	28.700	20.093	1,286,646
2025-04-08	27.470	28.890	27.120	27.850	19.498	1,105,045
2025-04-07	30.170	30.330	26.010	26.700	18.693	1,623,577
2025-04-03	32.560	32.930	31.750	32.050	22.439	783,176
2025-04-02	32.340	32.980	32.330	32.610	22.831	888,505
2025-04-01	32.250	32.860	32.250	32.480	22.740	1,053,942
2025-03-31	31.700	32.310	31.560	32.300	22.614	819,512
2025-03-28	32.580	32.900	31.920	32.070	22.453	720,854
2025-03-27	32.190	32.980	31.530	32.260	22.586	867,336
2025-03-26	31.790	32.570	31.510	32.240	22.572	779,805
2025-03-25	32.000	32.120	31.310	31.790	22.257	745,410
2025-03-24	33.420	33.470	31.210	31.980	22.390	1,534,740
2025-03-21	34.330	34.330	33.110	33.200	23.244	802,041
2025-03-20	34.390	34.740	34.040	34.100	23.874	673,239
2025-03-19	35.150	35.150	34.440	34.600	24.224	802,383
2025-03-18	34.730	35.400	34.730	35.080	24.560	898,938
2025-03-17	34.930	35.100	34.600	34.650	24.259	833,488
2025-03-14	34.490	35.120	33.930	34.930	24.455	1,081,777
2025-03-13	35.510	35.510	34.050	34.490	24.147	1,252,589
2025-03-12	35.690	35.900	35.420	35.590	24.917	983,311
2025-03-11	35.160	35.860	35.020	35.690	24.987	1,631,532
2025-03-10	35.050	35.600	34.690	35.450	24.819	1,850,062
2025-03-07	35.330	35.760	34.670	34.930	24.455	2,068,526
2025-03-06	35.300	36.340	34.810	35.680	24.980	2,015,623
2025-03-05	34.960	35.380	34.520	35.050	24.539	1,236,117
2025-03-04	33.890	35.080	33.890	35.020	24.518	1,579,179
2025-03-03	34.550	34.840	33.650	34.200	23.944	2,074,305
2025-02-28	36.960	37.250	34.030	34.030	23.825	3,141,140
2025-02-27	36.580	37.380	36.150	37.250	26.079	2,322,643
2025-02-26	36.740	37.290	36.380	36.870	25.813	2,232,070
2025-02-25	36.100	36.970	36.100	36.540	25.582	1,869,303
2025-02-24	36.750	37.170	36.290	36.910	25.841	2,498,855
2025-02-21	36.200	37.020	35.560	36.930	25.855	3,374,702
2025-02-20	36.650	36.800	35.820	36.300	25.414	2,864,236
2025-02-19	35.010	38.000	35.000	36.940	25.862	4,015,348
2025-02-18	34.220	37.500	34.220	35.260	24.686	3,783,799
2025-02-17	34.200	35.090	34.030	34.520	24.168	1,190,233
2025-02-14	34.280	34.690	33.890	34.320	24.028	1,141,900
2025-02-13	35.320	35.420	34.250	34.250	23.979	1,378,617
2025-02-12	34.800	35.450	34.770	35.360	24.756	1,755,460
2025-02-11	34.570	35.390	34.000	35.150	24.609	1,781,336
2025-02-10	34.110	34.600	33.810	34.500	24.154	1,607,578
2025-02-07	34.040	35.200	33.770	34.180	23.930	1,776,751
2025-02-06	33.400	34.360	32.910	34.310	24.021	1,917,372
2025-02-05	33.020	33.930	33.020	33.320	23.328	1,475,376
2025-01-27	33.630	34.080	32.890	33.050	23.139	1,250,575
2025-01-24	33.110	33.930	32.910	33.840	23.692	1,794,823
2025-01-23	33.330	33.920	32.920	33.110	23.181	1,627,218
2025-01-22	32.900	33.690	32.800	33.170	23.223	1,468,889

← NewerPage 7 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.