Shenzhen Click Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	11.820	11.940	11.630	11.670	11.359	4,160,000
2024-01-25	11.450	11.880	11.310	11.860	11.544	6,201,740
2024-01-24	11.540	11.610	11.000	11.470	11.165	6,619,620
2024-01-23	11.360	11.580	11.270	11.450	11.145	5,767,284
2024-01-22	12.340	12.350	11.350	11.430	11.126	7,492,990
2024-01-19	12.530	12.730	12.320	12.340	12.011	4,021,945
2024-01-18	12.510	12.680	12.150	12.590	12.255	5,985,422
2024-01-17	13.000	13.000	12.630	12.640	12.303	3,326,250
2024-01-16	13.160	13.180	12.770	13.010	12.664	4,928,826
2024-01-15	13.080	13.160	12.860	13.080	12.732	3,936,849
2024-01-12	13.230	13.390	13.120	13.160	12.810	4,567,979
2024-01-11	12.870	13.350	12.850	13.270	12.917	5,143,079
2024-01-10	12.950	13.070	12.560	12.880	12.537	5,093,778
2024-01-09	13.070	13.420	12.850	12.990	12.644	5,150,174
2024-01-08	13.270	13.350	13.040	13.040	12.693	3,992,899
2024-01-05	13.810	13.870	13.280	13.370	13.014	6,793,475
2024-01-04	13.810	13.920	13.720	13.860	13.491	6,350,160
2024-01-03	13.790	13.950	13.670	13.820	13.452	5,305,375
2024-01-02	13.960	14.070	13.840	13.840	13.472	6,222,453
2023-12-29	13.690	14.080	13.650	14.050	13.676	7,964,899
2023-12-28	13.080	13.770	13.070	13.730	13.364	9,559,612
2023-12-27	13.070	13.170	12.960	13.160	12.810	4,125,800
2023-12-26	13.300	13.330	12.940	12.980	12.634	6,085,433
2023-12-25	13.310	13.520	13.260	13.350	12.995	3,746,828
2023-12-22	13.530	13.610	13.290	13.350	12.995	5,892,597
2023-12-21	13.270	13.610	13.150	13.500	13.141	6,928,508
2023-12-20	13.350	13.550	13.200	13.240	12.888	5,433,040
2023-12-19	13.150	13.480	13.150	13.350	12.995	5,630,075
2023-12-18	13.700	13.740	13.190	13.200	12.849	9,327,274
2023-12-15	13.800	13.980	13.700	13.740	13.374	5,395,267
2023-12-14	13.890	13.980	13.740	13.810	13.442	4,781,619
2023-12-13	14.000	14.110	13.770	13.790	13.423	5,239,886
2023-12-12	14.160	14.180	13.840	14.000	13.627	7,543,621
2023-12-11	13.730	14.180	13.400	14.160	13.783	10,347,650
2023-12-08	13.740	14.010	13.700	13.750	13.384	8,169,595
2023-12-07	13.830	13.840	13.560	13.740	13.374	7,489,267
2023-12-06	13.760	14.130	13.680	13.830	13.462	7,714,078
2023-12-05	14.170	14.320	13.800	13.800	13.433	10,684,850
2023-12-04	14.400	14.520	14.030	14.310	13.929	9,086,937
2023-12-01	14.400	14.840	14.180	14.540	14.153	12,155,900
2023-11-30	14.760	15.030	14.150	14.290	13.910	17,400,010
2023-11-29	15.690	15.700	14.850	14.880	14.484	19,030,510
2023-11-28	15.000	15.070	14.790	14.990	14.591	9,717,745
2023-11-27	14.800	15.170	14.630	15.090	14.688	12,545,910
2023-11-24	15.110	15.240	14.750	14.870	14.474	14,764,670
2023-11-23	14.500	15.550	14.420	15.220	14.815	26,969,910
2023-11-22	14.600	14.870	14.500	14.550	14.163	11,734,010
2023-11-21	15.180	15.230	14.720	14.760	14.367	20,812,119
2023-11-20	15.350	15.390	14.960	15.230	14.825	22,509,471
2023-11-17	14.730	15.400	14.630	15.310	14.902	39,282,602
2023-11-16	14.800	14.930	14.620	14.640	14.250	30,494,750
2023-11-15	14.060	15.290	14.020	14.990	14.591	53,228,449
2023-11-14	13.850	14.090	13.810	13.900	13.530	10,748,060
2023-11-13	14.000	14.030	13.830	13.910	13.540	9,173,200
2023-11-10	13.800	13.950	13.660	13.900	13.530	11,964,830
2023-11-09	14.300	14.300	13.670	13.800	13.433	21,578,789
2023-11-08	14.510	14.630	14.240	14.370	13.987	20,727,330
2023-11-07	14.700	14.890	14.470	14.660	14.270	20,641,600
2023-11-06	14.000	14.860	13.900	14.730	14.338	29,030,211
2023-11-03	13.900	14.280	13.850	13.970	13.598	15,475,310

← NewerPage 12 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.