Nextool Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 32.900 | 33.690 | 32.800 | 33.170 | 23.223 | 1,468,889 |
| 2025-01-21 | 32.830 | 33.290 | 32.080 | 33.090 | 23.167 | 1,764,617 |
| 2025-01-20 | 32.200 | 32.750 | 31.860 | 32.520 | 22.768 | 1,179,004 |
| 2025-01-17 | 31.700 | 32.370 | 31.200 | 32.100 | 22.474 | 1,379,897 |
| 2025-01-16 | 32.100 | 32.400 | 31.180 | 31.610 | 22.131 | 1,121,349 |
| 2025-01-15 | 31.660 | 32.100 | 31.320 | 31.620 | 22.138 | 1,209,861 |
| 2025-01-14 | 30.300 | 31.680 | 29.710 | 31.630 | 22.145 | 1,735,484 |
| 2025-01-13 | 29.520 | 30.170 | 28.710 | 29.980 | 20.990 | 1,577,080 |
| 2025-01-10 | 30.140 | 31.770 | 29.870 | 30.050 | 21.039 | 1,835,701 |
| 2025-01-09 | 30.210 | 30.960 | 30.100 | 30.140 | 21.102 | 874,094 |
| 2025-01-08 | 30.190 | 30.660 | 29.110 | 30.210 | 21.151 | 1,251,371 |
| 2025-01-07 | 28.890 | 30.200 | 28.860 | 30.190 | 21.137 | 1,194,176 |
| 2025-01-06 | 29.400 | 29.490 | 28.340 | 28.890 | 20.226 | 1,070,862 |
| 2025-01-03 | 30.340 | 30.800 | 29.190 | 29.300 | 20.513 | 1,388,874 |
| 2025-01-02 | 31.000 | 31.570 | 29.930 | 30.150 | 21.109 | 1,467,460 |
| 2024-12-31 | 31.880 | 32.250 | 31.030 | 31.080 | 21.760 | 1,255,069 |
| 2024-12-30 | 31.990 | 32.560 | 31.110 | 31.880 | 22.320 | 1,547,957 |
| 2024-12-27 | 32.570 | 33.240 | 32.030 | 32.180 | 22.530 | 1,680,739 |
| 2024-12-26 | 32.100 | 33.120 | 31.900 | 32.600 | 22.824 | 1,388,413 |
| 2024-12-25 | 33.000 | 33.390 | 32.030 | 32.150 | 22.509 | 1,371,559 |
| 2024-12-24 | 33.530 | 33.650 | 32.040 | 33.000 | 23.104 | 1,823,266 |
| 2024-12-23 | 34.830 | 35.050 | 33.000 | 33.100 | 23.174 | 1,569,740 |
| 2024-12-20 | 32.960 | 34.850 | 32.820 | 34.490 | 24.147 | 1,998,852 |
| 2024-12-19 | 32.330 | 33.200 | 32.050 | 32.850 | 22.999 | 1,135,201 |
| 2024-12-18 | 32.010 | 33.250 | 31.370 | 32.800 | 22.964 | 1,563,140 |
| 2024-12-17 | 33.660 | 34.030 | 31.950 | 32.050 | 22.439 | 1,435,079 |
| 2024-12-16 | 34.490 | 34.570 | 33.500 | 33.740 | 23.622 | 1,229,814 |
| 2024-12-13 | 35.270 | 35.460 | 34.310 | 34.470 | 24.133 | 1,589,064 |
| 2024-12-12 | 35.360 | 35.530 | 34.900 | 35.430 | 24.805 | 1,121,335 |
| 2024-12-11 | 35.300 | 35.690 | 34.680 | 35.220 | 24.658 | 1,645,810 |
| 2024-12-10 | 35.940 | 36.580 | 34.900 | 35.000 | 24.504 | 1,981,651 |
| 2024-12-09 | 35.660 | 35.700 | 34.530 | 34.780 | 24.350 | 1,140,088 |
| 2024-12-06 | 35.480 | 35.800 | 34.500 | 35.640 | 24.952 | 1,588,347 |
| 2024-12-05 | 34.160 | 35.800 | 34.160 | 35.300 | 24.714 | 1,336,932 |
| 2024-12-04 | 35.100 | 36.470 | 35.100 | 35.390 | 24.777 | 1,715,638 |
| 2024-12-03 | 35.670 | 36.200 | 35.100 | 35.460 | 24.826 | 1,398,945 |
| 2024-12-02 | 35.150 | 35.670 | 34.520 | 35.670 | 24.973 | 1,584,011 |
| 2024-11-29 | 34.100 | 35.350 | 33.880 | 34.790 | 24.357 | 2,056,965 |
| 2024-11-28 | 34.300 | 35.000 | 33.900 | 34.200 | 23.944 | 1,767,437 |
| 2024-11-27 | 33.860 | 34.400 | 32.090 | 34.400 | 24.084 | 1,367,408 |
| 2024-11-26 | 33.010 | 34.710 | 33.010 | 33.530 | 23.475 | 1,572,617 |
| 2024-11-25 | 33.090 | 33.740 | 32.620 | 33.400 | 23.384 | 1,755,664 |
| 2024-11-22 | 35.050 | 35.450 | 32.800 | 33.040 | 23.132 | 1,939,406 |
| 2024-11-21 | 34.900 | 35.550 | 34.650 | 35.120 | 24.588 | 1,511,679 |
| 2024-11-20 | 34.700 | 35.300 | 34.310 | 35.090 | 24.567 | 1,624,949 |
| 2024-11-19 | 33.480 | 34.970 | 33.360 | 34.680 | 24.280 | 1,624,817 |
| 2024-11-18 | 34.800 | 35.070 | 32.800 | 33.550 | 23.489 | 2,160,251 |
| 2024-11-15 | 36.600 | 37.240 | 34.500 | 35.080 | 24.560 | 2,913,979 |
| 2024-11-14 | 38.590 | 38.920 | 36.740 | 36.740 | 25.722 | 2,821,225 |
| 2024-11-13 | 38.580 | 39.330 | 37.700 | 38.850 | 27.200 | 2,566,586 |
| 2024-11-12 | 41.100 | 41.500 | 37.960 | 38.600 | 27.025 | 4,252,984 |
| 2024-11-11 | 38.000 | 40.710 | 37.830 | 40.700 | 28.495 | 4,341,800 |
| 2024-11-08 | 37.000 | 39.280 | 36.800 | 37.590 | 26.317 | 3,968,524 |
| 2024-11-07 | 34.950 | 36.550 | 34.650 | 36.290 | 25.407 | 3,250,265 |
| 2024-11-06 | 35.750 | 35.880 | 34.550 | 34.980 | 24.490 | 3,220,865 |
| 2024-11-05 | 33.560 | 35.300 | 33.430 | 35.240 | 24.672 | 3,432,868 |
| 2024-11-04 | 32.980 | 34.150 | 32.700 | 33.370 | 23.363 | 2,127,468 |
| 2024-11-01 | 34.600 | 35.590 | 32.900 | 32.970 | 23.083 | 3,086,843 |
| 2024-10-31 | 33.730 | 35.900 | 33.540 | 34.750 | 24.329 | 3,255,844 |
| 2024-10-30 | 34.760 | 35.460 | 33.030 | 33.770 | 23.643 | 3,200,521 |
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.