Shenzhen Click Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	14.250	14.590	14.020	14.070	13.695	19,271,840
2023-11-01	14.170	14.520	13.990	14.350	13.968	20,256,010
2023-10-31	13.910	14.680	13.870	14.280	13.900	27,729,039
2023-10-30	13.760	14.230	13.720	14.060	13.686	23,863,391
2023-10-27	13.750	14.140	13.620	14.030	13.656	30,526,930
2023-10-26	13.760	13.850	13.400	13.570	13.209	28,587,770
2023-10-25	14.400	14.880	14.020	14.110	13.734	35,620,352
2023-10-24	14.170	15.150	13.900	14.580	14.192	42,984,566
2023-10-23	13.540	14.690	13.510	14.490	14.104	48,065,301
2023-10-20	13.100	14.370	13.100	13.730	13.364	43,405,113
2023-10-19	13.010	13.470	12.820	13.090	12.742	19,509,580
2023-10-18	13.010	13.590	12.980	13.260	12.907	26,707,590
2023-10-17	13.070	13.390	12.680	13.290	12.936	28,692,000
2023-10-16	13.550	13.590	12.930	13.140	12.790	29,248,641
2023-10-13	13.360	13.950	13.360	13.700	13.335	41,567,871
2023-10-12	13.650	13.900	13.200	13.510	13.150	51,552,219
2023-10-11	12.990	14.170	12.680	14.170	13.793	47,787,473
2023-10-10	12.190	13.310	12.000	12.880	12.537	44,028,246
2023-10-09	12.350	12.350	11.840	12.100	11.778	12,300,650
2023-09-28	11.750	11.910	11.680	11.860	11.544	5,367,076
2023-09-27	11.550	11.930	11.480	11.660	11.350	6,083,633
2023-09-26	11.700	11.760	11.570	11.570	11.262	3,780,650
2023-09-25	11.830	11.830	11.600	11.730	11.418	4,397,700
2023-09-22	11.470	11.820	11.430	11.820	11.505	5,500,682
2023-09-21	11.600	11.690	11.460	11.500	11.194	4,473,372
2023-09-20	11.690	11.850	11.610	11.620	11.311	4,540,427
2023-09-19	12.030	12.040	11.710	11.750	11.437	4,328,015
2023-09-18	11.820	12.300	11.760	12.000	11.681	5,488,314
2023-09-15	11.920	12.220	11.790	11.910	11.593	5,290,355
2023-09-14	12.120	12.250	11.840	11.950	11.632	4,634,590
2023-09-13	12.350	12.400	12.020	12.160	11.836	4,861,927
2023-09-12	12.380	12.400	12.250	12.340	12.011	3,968,695
2023-09-11	12.280	12.400	12.140	12.310	11.982	4,652,600
2023-09-08	12.160	12.350	12.160	12.290	11.963	3,047,250
2023-09-07	12.500	12.520	12.200	12.210	11.885	5,716,839
2023-09-06	12.280	12.520	12.220	12.500	12.167	4,175,632
2023-09-05	12.350	12.530	12.280	12.350	12.021	5,035,300
2023-09-04	12.330	12.380	12.140	12.350	12.021	5,135,100
2023-09-01	12.400	12.420	12.130	12.200	11.875	3,856,491
2023-08-31	12.390	12.400	12.220	12.330	12.002	6,033,400
2023-08-30	12.060	12.410	12.060	12.330	12.002	7,627,900
2023-08-29	11.480	12.200	11.330	12.060	11.739	10,091,440
2023-08-28	11.860	11.960	11.320	11.350	11.048	7,738,432
2023-08-25	11.510	11.570	11.210	11.250	10.951	6,977,704
2023-08-24	11.730	11.860	11.040	11.560	11.252	11,371,700
2023-08-23	11.900	12.110	11.570	11.690	11.379	7,666,894
2023-08-22	11.980	12.190	11.730	12.050	11.729	6,684,437
2023-08-21	12.300	12.330	11.950	11.960	11.642	6,052,055
2023-08-18	12.580	12.670	12.220	12.220	11.895	4,725,046
2023-08-17	12.330	12.620	12.170	12.550	12.216	5,893,950
2023-08-16	12.550	12.680	12.350	12.370	12.041	4,381,028
2023-08-15	12.850	13.000	12.400	12.560	12.226	7,192,400
2023-08-14	12.700	12.890	12.560	12.850	12.508	8,142,696
2023-08-11	13.180	13.180	12.810	12.820	12.479	4,769,200
2023-08-10	13.040	13.150	12.940	13.090	12.742	3,874,020
2023-08-09	13.130	13.270	13.030	13.040	12.693	4,422,200
2023-08-08	13.350	13.350	13.160	13.220	12.868	3,831,362
2023-08-07	13.440	13.550	13.280	13.320	12.965	5,189,854
2023-08-04	13.350	13.600	13.340	13.520	13.160	4,397,281
2023-08-03	13.470	13.570	13.270	13.340	12.985	3,875,420

← NewerPage 13 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.