Shenzhen Click Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.450	10.450	10.270	10.310	10.106	3,065,900
2024-07-26	10.080	10.430	10.030	10.400	10.194	4,516,761
2024-07-25	10.040	10.190	9.900	10.080	9.881	4,734,460
2024-07-24	10.170	10.370	10.110	10.170	9.969	4,744,660
2024-07-23	10.580	10.660	10.250	10.250	10.047	5,461,100
2024-07-22	10.740	11.000	10.610	10.700	10.488	3,690,726
2024-07-19	10.500	10.830	10.450	10.730	10.518	3,288,800
2024-07-18	10.570	10.660	10.330	10.570	10.361	5,266,500
2024-07-17	11.000	11.000	10.720	10.740	10.528	3,923,800
2024-07-16	10.830	11.010	10.660	10.930	10.714	4,566,922
2024-07-15	11.120	11.250	10.800	10.830	10.616	6,661,700
2024-07-12	11.050	11.330	10.980	11.280	11.057	8,232,400
2024-07-11	10.820	10.980	10.730	10.970	10.753	5,186,150
2024-07-10	10.520	10.760	10.520	10.610	10.400	3,902,835
2024-07-09	10.080	10.650	10.020	10.600	10.390	5,420,835
2024-07-08	10.360	10.390	10.080	10.120	9.920	3,494,450
2024-07-05	10.250	10.530	10.130	10.430	10.224	3,851,800
2024-07-04	10.540	10.720	10.330	10.350	10.145	4,086,985
2024-07-03	10.800	10.810	10.540	10.610	10.400	3,849,500
2024-07-02	10.970	11.050	10.760	10.810	10.596	4,767,160
2024-07-01	11.170	11.490	10.600	10.970	10.753	8,273,005
2024-06-28	10.720	11.230	10.620	11.080	10.861	6,701,279
2024-06-27	10.890	11.040	10.580	10.630	10.420	4,717,144
2024-06-26	10.340	10.860	10.210	10.840	10.626	4,885,444
2024-06-25	10.490	10.590	10.250	10.360	10.155	5,476,826
2024-06-24	11.100	11.140	10.460	10.490	10.283	6,413,000
2024-06-21	11.200	11.240	11.000	11.140	10.920	4,203,799
2024-06-20	11.440	11.620	11.250	11.280	11.057	6,231,700
2024-06-19	11.770	11.790	11.500	11.580	11.351	8,500,400
2024-06-18	11.520	12.200	11.470	11.800	11.567	9,416,120
2024-06-17	11.350	11.610	11.260	11.530	11.302	4,949,800
2024-06-14	11.250	11.350	11.030	11.340	11.116	4,389,000
2024-06-13	11.080	11.280	11.080	11.150	10.930	4,429,400
2024-06-12	10.900	11.210	10.850	11.090	10.871	4,492,529
2024-06-11	10.650	10.920	10.430	10.890	10.675	3,971,104
2024-06-07	10.680	10.780	10.450	10.650	10.439	3,816,256
2024-06-06	10.920	11.110	10.510	10.550	10.341	5,869,920
2024-06-05	11.140	11.250	10.910	10.930	10.714	3,818,900
2024-06-04	11.400	11.400	10.900	11.190	10.969	6,576,400
2024-06-03	11.540	11.640	11.240	11.330	11.106	5,395,997
2024-05-31	11.440	11.630	11.420	11.510	11.282	5,436,111
2024-05-30	11.290	11.430	11.150	11.390	11.165	3,839,550
2024-05-29	11.390	11.510	11.280	11.390	11.165	4,040,550
2024-05-28	11.250	11.510	11.170	11.340	11.116	4,330,762
2024-05-27	11.150	11.350	10.970	11.330	11.106	5,648,700
2024-05-24	11.390	11.530	11.250	11.260	11.037	4,594,812
2024-05-23	11.570	11.590	11.300	11.340	11.116	4,561,686
2024-05-22	11.320	11.640	11.320	11.600	11.371	6,490,153
2024-05-21	11.350	11.390	11.230	11.320	11.096	3,212,212
2024-05-20	11.400	11.460	11.280	11.340	11.116	3,564,713
2024-05-17	11.210	11.340	11.110	11.330	11.106	3,637,824
2024-05-16	11.360	11.410	11.180	11.230	11.008	3,734,600
2024-05-15	11.350	11.490	11.240	11.240	11.018	4,129,100
2024-05-14	11.370	11.580	11.320	11.450	11.145	5,116,212
2024-05-13	11.340	11.540	11.180	11.430	11.126	5,285,250
2024-05-10	11.600	11.650	11.360	11.420	11.116	4,862,223
2024-05-09	11.410	11.650	11.400	11.600	11.291	4,481,365
2024-05-08	11.570	11.610	11.360	11.380	11.077	4,307,700
2024-05-07	11.490	11.590	11.400	11.530	11.223	4,933,886
2024-05-06	11.520	11.730	11.480	11.520	11.213	5,645,145

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.2000 CNY
2025-05-28	0.1500 CNY
2024-05-15	0.0800 CNY
2023-05-12	0.0800 CNY
2022-06-22	0.0500 CNY
2021-05-12	0.1500 CNY
2020-05-15	0.1000 CNY
2019-04-25	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.