Nextool Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 34.300 | 36.880 | 34.300 | 35.130 | 24.595 | 5,981,053 |
| 2024-10-28 | 33.300 | 36.000 | 33.300 | 34.490 | 24.147 | 6,727,914 |
| 2024-10-25 | 30.770 | 31.630 | 30.140 | 31.490 | 22.047 | 2,874,205 |
| 2024-10-24 | 30.360 | 30.890 | 29.630 | 30.770 | 21.543 | 2,066,800 |
| 2024-10-23 | 30.750 | 31.200 | 29.840 | 30.220 | 21.158 | 2,508,305 |
| 2024-10-22 | 31.290 | 31.700 | 30.170 | 30.750 | 21.529 | 3,080,872 |
| 2024-10-21 | 31.190 | 32.790 | 30.840 | 31.450 | 22.019 | 4,376,141 |
| 2024-10-18 | 28.300 | 31.510 | 28.300 | 30.580 | 21.410 | 3,894,651 |
| 2024-10-17 | 28.550 | 29.410 | 28.460 | 28.600 | 20.023 | 1,585,658 |
| 2024-10-16 | 27.990 | 28.800 | 27.660 | 28.270 | 19.792 | 1,444,893 |
| 2024-10-15 | 28.780 | 29.690 | 28.340 | 28.470 | 19.932 | 2,355,805 |
| 2024-10-14 | 27.750 | 28.980 | 26.920 | 28.950 | 20.268 | 2,165,367 |
| 2024-10-11 | 29.440 | 29.540 | 26.920 | 27.360 | 19.155 | 2,262,845 |
| 2024-10-10 | 32.000 | 32.220 | 29.260 | 29.530 | 20.675 | 3,277,374 |
| 2024-10-09 | 32.740 | 33.780 | 29.270 | 31.330 | 21.935 | 4,755,007 |
| 2024-10-08 | 34.190 | 34.190 | 30.680 | 34.190 | 23.937 | 4,907,842 |
| 2024-09-30 | 25.730 | 29.030 | 25.560 | 28.490 | 19.946 | 3,719,725 |
| 2024-09-27 | 23.220 | 24.800 | 23.220 | 24.740 | 17.321 | 800,293 |
| 2024-09-26 | 22.140 | 23.260 | 22.140 | 23.200 | 16.243 | 1,170,288 |
| 2024-09-25 | 22.410 | 23.090 | 22.300 | 22.360 | 15.655 | 1,156,430 |
| 2024-09-24 | 21.140 | 22.400 | 21.020 | 22.250 | 15.578 | 1,240,457 |
| 2024-09-23 | 21.360 | 21.650 | 21.060 | 21.140 | 14.801 | 632,310 |
| 2024-09-20 | 21.600 | 21.700 | 21.240 | 21.510 | 15.060 | 518,460 |
| 2024-09-19 | 21.010 | 21.850 | 20.840 | 21.620 | 15.137 | 1,046,696 |
| 2024-09-18 | 21.540 | 21.690 | 20.730 | 20.910 | 14.639 | 715,867 |
| 2024-09-13 | 22.110 | 22.130 | 21.360 | 21.420 | 14.997 | 737,105 |
| 2024-09-12 | 22.630 | 22.760 | 21.910 | 21.990 | 15.396 | 983,022 |
| 2024-09-11 | 22.880 | 22.990 | 22.440 | 22.540 | 15.781 | 600,083 |
| 2024-09-10 | 22.460 | 23.090 | 22.350 | 22.880 | 16.019 | 773,411 |
| 2024-09-09 | 22.210 | 22.750 | 21.850 | 22.440 | 15.711 | 971,972 |
| 2024-09-06 | 23.320 | 23.400 | 22.260 | 22.400 | 15.683 | 1,179,553 |
| 2024-09-05 | 22.420 | 23.240 | 22.240 | 22.980 | 16.089 | 1,435,169 |
| 2024-09-04 | 22.020 | 22.540 | 21.730 | 22.420 | 15.697 | 2,140,927 |
| 2024-09-03 | 21.440 | 22.370 | 21.430 | 21.990 | 15.396 | 2,714,689 |
| 2024-09-02 | 23.000 | 23.380 | 21.220 | 21.700 | 15.193 | 5,224,144 |
| 2024-08-30 | 25.370 | 26.270 | 25.210 | 25.960 | 18.175 | 1,288,960 |
| 2024-08-29 | 24.690 | 25.580 | 24.400 | 25.350 | 17.748 | 903,548 |
| 2024-08-28 | 24.800 | 24.960 | 24.210 | 24.600 | 17.223 | 653,010 |
| 2024-08-27 | 25.170 | 25.280 | 24.210 | 24.400 | 17.083 | 746,785 |
| 2024-08-26 | 24.990 | 25.180 | 24.420 | 25.110 | 17.580 | 730,451 |
| 2024-08-23 | 25.110 | 25.110 | 24.100 | 24.560 | 17.195 | 935,599 |
| 2024-08-22 | 25.650 | 25.650 | 24.960 | 25.040 | 17.531 | 899,459 |
| 2024-08-21 | 25.600 | 26.100 | 25.360 | 25.440 | 17.811 | 880,006 |
| 2024-08-20 | 26.260 | 26.440 | 25.560 | 25.620 | 17.937 | 1,380,482 |
| 2024-08-19 | 27.300 | 27.300 | 26.040 | 26.040 | 18.231 | 3,213,327 |
| 2024-08-16 | 28.360 | 28.930 | 28.050 | 28.540 | 19.981 | 1,667,048 |
| 2024-08-15 | 27.800 | 28.420 | 27.570 | 28.330 | 19.834 | 1,181,332 |
| 2024-08-14 | 27.650 | 28.040 | 27.600 | 27.810 | 19.470 | 1,019,610 |
| 2024-08-13 | 27.100 | 27.650 | 26.800 | 27.650 | 19.358 | 1,079,624 |
| 2024-08-12 | 26.880 | 27.250 | 26.400 | 27.050 | 18.938 | 1,028,970 |
| 2024-08-09 | 27.400 | 27.870 | 26.860 | 26.900 | 18.833 | 1,242,904 |
| 2024-08-08 | 26.670 | 27.280 | 25.990 | 26.750 | 18.728 | 1,190,288 |
| 2024-08-07 | 26.360 | 27.260 | 25.910 | 26.560 | 18.595 | 1,548,912 |
| 2024-08-06 | 26.560 | 27.180 | 25.940 | 26.360 | 18.455 | 1,220,149 |
| 2024-08-05 | 27.450 | 27.750 | 25.780 | 25.780 | 18.049 | 2,337,025 |
| 2024-08-02 | 28.900 | 29.000 | 27.750 | 27.810 | 19.470 | 1,617,278 |
| 2024-08-01 | 28.800 | 29.860 | 28.420 | 29.290 | 20.506 | 2,359,632 |
| 2024-07-31 | 26.600 | 28.460 | 26.560 | 28.390 | 19.876 | 1,953,112 |
| 2024-07-30 | 26.450 | 27.170 | 26.060 | 26.790 | 18.756 | 1,197,317 |
| 2024-07-29 | 27.150 | 27.550 | 26.450 | 26.510 | 18.560 | 1,511,122 |
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.