Shenzhen Click Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.490	11.490	11.260	11.360	11.058	6,436,960
2024-04-29	11.030	11.680	11.030	11.460	11.155	9,708,251
2024-04-26	10.620	11.090	10.620	11.020	10.727	8,912,150
2024-04-25	10.950	11.000	10.500	10.690	10.405	10,044,470
2024-04-24	10.190	10.390	10.150	10.390	10.113	4,997,800
2024-04-23	10.030	10.280	10.030	10.170	9.899	4,265,725
2024-04-22	9.770	10.120	9.550	10.010	9.744	4,651,042
2024-04-19	10.080	10.130	9.850	9.940	9.675	4,873,201
2024-04-18	10.350	10.350	9.980	10.130	9.860	5,472,300
2024-04-17	9.500	10.210	9.500	10.200	9.928	6,185,142
2024-04-16	10.150	10.170	9.380	9.420	9.169	8,397,176
2024-04-15	10.530	10.650	9.960	10.130	9.860	6,627,798
2024-04-12	10.620	10.790	10.510	10.530	10.250	5,018,343
2024-04-11	10.570	10.860	10.520	10.660	10.376	4,378,950
2024-04-10	10.990	11.020	10.640	10.690	10.405	5,209,450
2024-04-09	10.590	10.990	10.590	10.980	10.688	5,159,552
2024-04-08	10.910	10.990	10.560	10.580	10.298	4,715,495
2024-04-03	11.430	11.460	10.850	10.930	10.639	6,089,504
2024-04-02	11.220	11.290	11.010	11.180	10.882	5,578,639
2024-04-01	11.000	11.300	10.980	11.280	10.980	6,265,546
2024-03-29	10.800	11.020	10.670	10.950	10.658	5,749,086
2024-03-28	10.500	11.000	10.500	10.820	10.532	8,197,000
2024-03-27	11.610	11.670	10.640	10.640	10.357	15,258,520
2024-03-26	11.730	11.860	11.530	11.780	11.466	5,398,965
2024-03-25	12.170	12.220	11.710	11.710	11.398	5,579,477
2024-03-22	12.260	12.350	12.020	12.150	11.827	5,785,845
2024-03-21	12.330	12.390	12.150	12.300	11.973	5,560,346
2024-03-20	12.180	12.370	12.140	12.350	12.021	6,689,255
2024-03-19	12.140	12.340	12.110	12.160	11.836	7,292,155
2024-03-18	12.090	12.150	11.920	12.140	11.817	6,790,400
2024-03-15	11.730	11.950	11.680	11.950	11.632	5,436,802
2024-03-14	11.860	11.970	11.630	11.790	11.476	6,447,200
2024-03-13	11.860	12.160	11.830	11.970	11.651	8,759,004
2024-03-12	11.810	11.930	11.670	11.860	11.544	7,314,405
2024-03-11	11.490	11.790	11.410	11.790	11.476	8,984,000
2024-03-08	11.250	11.400	11.120	11.380	11.077	5,245,060
2024-03-07	11.500	11.570	11.170	11.180	10.882	6,211,560
2024-03-06	11.230	11.570	11.150	11.450	11.145	6,324,700
2024-03-05	11.440	11.540	11.220	11.360	11.058	6,826,500
2024-03-04	11.730	11.780	11.310	11.540	11.233	10,239,630
2024-03-01	11.330	11.890	11.240	11.730	11.418	15,048,800
2024-02-29	10.680	11.300	10.620	11.300	10.999	9,302,546
2024-02-28	11.840	11.980	10.840	10.870	10.581	12,638,150
2024-02-27	11.140	11.680	11.050	11.680	11.369	8,508,095
2024-02-26	11.210	11.470	11.040	11.180	10.882	8,287,559
2024-02-23	10.870	11.140	10.790	11.120	10.824	7,534,600
2024-02-22	10.500	10.910	10.470	10.840	10.551	8,672,100
2024-02-21	10.390	10.880	10.320	10.500	10.220	8,499,371
2024-02-20	10.360	10.540	10.150	10.490	10.211	7,910,015
2024-02-19	10.340	10.620	10.110	10.350	10.074	12,482,110
2024-02-08	9.400	10.320	9.300	10.310	10.036	14,250,230
2024-02-07	8.940	9.660	8.940	9.380	9.130	12,111,000
2024-02-06	8.200	9.180	7.990	9.050	8.809	13,661,170
2024-02-05	9.260	9.330	8.480	8.480	8.254	11,810,630
2024-02-02	9.980	10.140	9.060	9.420	9.169	8,701,504
2024-02-01	9.910	10.230	9.700	9.930	9.666	7,298,720
2024-01-31	10.610	10.780	9.960	10.000	9.734	8,316,146
2024-01-30	11.130	11.310	10.700	10.710	10.425	5,401,800
2024-01-29	11.660	11.800	11.260	11.280	10.980	5,724,020
2024-01-26	11.820	11.940	11.630	11.670	11.359	4,160,000

← NewerPage 11 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.