Shenzhen Click Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	13.470	13.520	13.360	13.490	13.131	4,243,120
2023-08-01	13.620	13.620	13.370	13.420	13.063	5,491,781
2023-07-31	13.510	13.710	13.460	13.640	13.277	4,290,917
2023-07-28	13.350	13.530	13.230	13.500	13.141	3,991,000
2023-07-27	13.560	13.810	13.380	13.420	13.063	5,362,360
2023-07-26	13.800	13.840	13.520	13.560	13.199	4,926,549
2023-07-25	13.250	13.920	13.250	13.790	13.423	7,682,496
2023-07-24	13.310	13.410	13.090	13.200	12.849	4,200,600
2023-07-21	13.660	13.720	13.310	13.340	12.985	6,958,800
2023-07-20	14.490	14.500	13.660	13.710	13.345	9,744,518
2023-07-19	14.700	14.860	14.380	14.430	14.046	6,904,400
2023-07-18	14.910	15.200	14.680	14.830	14.435	6,351,051
2023-07-17	14.990	15.070	14.800	14.930	14.533	4,588,072
2023-07-14	15.350	15.350	14.910	14.920	14.523	6,860,358
2023-07-13	15.050	15.360	15.040	15.350	14.941	4,624,982
2023-07-12	15.150	15.440	15.020	15.070	14.669	4,605,086
2023-07-11	14.910	15.240	14.800	15.230	14.825	5,080,964
2023-07-10	14.990	15.140	14.830	14.900	14.503	4,171,943
2023-07-07	15.370	15.370	14.920	15.000	14.601	4,489,274
2023-07-06	15.290	15.470	15.150	15.320	14.912	3,986,623
2023-07-05	15.680	15.700	15.330	15.380	14.971	5,579,700
2023-07-04	15.350	15.690	15.250	15.630	15.214	7,507,679
2023-07-03	15.280	15.600	15.200	15.300	14.893	6,876,639
2023-06-30	14.990	15.390	14.990	15.290	14.883	5,989,013
2023-06-29	14.600	15.070	14.560	14.980	14.581	5,777,172
2023-06-28	14.850	14.850	14.300	14.640	14.250	4,978,576
2023-06-27	14.730	14.940	14.570	14.770	14.377	4,649,247
2023-06-26	14.910	15.020	14.520	14.710	14.318	4,286,269
2023-06-21	15.250	15.450	15.050	15.080	14.679	4,335,432
2023-06-20	15.480	15.700	15.230	15.310	14.902	5,896,508
2023-06-19	15.280	15.400	15.160	15.300	14.893	5,231,900
2023-06-16	15.000	15.310	14.900	15.280	14.873	5,832,345
2023-06-15	14.770	15.050	14.670	14.980	14.581	4,373,000
2023-06-14	14.950	14.960	14.700	14.730	14.338	3,397,677
2023-06-13	14.800	15.080	14.700	14.890	14.494	4,348,658
2023-06-12	14.280	14.910	14.170	14.820	14.425	5,721,090
2023-06-09	14.330	14.420	14.140	14.360	13.978	4,384,900
2023-06-08	14.460	14.820	14.300	14.330	13.948	6,172,285
2023-06-07	14.660	14.800	14.370	14.500	14.114	4,818,763
2023-06-06	15.140	15.190	14.470	14.510	14.124	6,538,100
2023-06-05	14.990	15.310	14.790	15.140	14.737	5,823,148
2023-06-02	14.670	15.200	14.470	14.990	14.591	6,998,774
2023-06-01	15.010	15.010	14.470	14.630	14.241	8,291,381
2023-05-31	15.320	15.350	14.890	14.990	14.591	6,895,900
2023-05-30	15.240	15.360	15.010	15.350	14.941	5,356,163
2023-05-29	15.460	15.630	15.250	15.330	14.922	4,656,090
2023-05-26	15.630	15.690	15.320	15.500	15.087	4,665,223
2023-05-25	15.540	15.850	15.430	15.710	15.292	5,308,181
2023-05-24	15.400	15.650	15.370	15.520	15.107	4,288,995
2023-05-23	15.630	15.670	15.400	15.450	15.039	5,082,876
2023-05-22	15.600	15.780	15.500	15.610	15.194	6,016,106
2023-05-19	15.400	15.770	15.350	15.660	15.243	6,392,267
2023-05-18	15.520	15.630	15.300	15.390	14.980	6,216,470
2023-05-17	15.330	15.540	15.200	15.510	15.097	6,930,616
2023-05-16	15.150	15.430	15.040	15.260	14.854	6,368,604
2023-05-15	14.860	15.320	14.840	15.090	14.688	6,359,375
2023-05-12	14.990	15.200	14.830	14.860	14.464	3,985,997
2023-05-11	15.270	15.460	15.080	15.130	14.649	8,299,325
2023-05-10	14.290	15.550	14.290	15.180	14.698	10,878,580
2023-05-09	15.020	15.020	14.510	14.540	14.078	5,978,022

← NewerPage 14 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.