Shenzhen Click Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	14.950	15.120	14.780	15.010	14.533	7,657,810
2023-05-05	14.910	15.020	14.430	14.660	14.194	7,324,165
2023-05-04	15.070	15.140	14.820	14.900	14.427	11,292,240
2023-04-28	15.800	16.010	14.800	14.990	14.514	16,600,301
2023-04-27	15.980	16.000	15.670	15.910	15.405	5,335,806
2023-04-26	15.330	16.200	15.230	15.970	15.463	8,402,495
2023-04-25	15.780	15.850	15.010	15.130	14.649	6,659,413
2023-04-24	15.730	16.100	15.630	15.780	15.279	6,063,484
2023-04-21	16.260	16.540	15.800	15.800	15.298	6,100,999
2023-04-20	16.480	16.660	16.060	16.270	15.753	7,158,905
2023-04-19	16.420	16.700	16.200	16.560	16.034	5,645,400
2023-04-18	16.350	16.570	16.200	16.410	15.889	4,831,595
2023-04-17	16.600	16.840	16.380	16.460	15.937	5,472,269
2023-04-14	16.550	16.690	16.350	16.610	16.082	6,402,601
2023-04-13	16.870	17.040	16.390	16.440	15.918	6,649,719
2023-04-12	16.750	16.910	16.400	16.850	16.315	5,314,428
2023-04-11	16.880	17.120	16.780	16.880	16.344	5,833,166
2023-04-10	17.280	17.300	16.910	17.000	16.460	7,476,525
2023-04-07	17.080	17.350	16.850	17.280	16.731	6,519,949
2023-04-06	17.240	17.280	16.860	17.070	16.528	6,946,894
2023-04-04	18.100	18.100	16.800	17.040	16.499	16,127,110
2023-04-03	18.350	18.470	17.500	18.100	17.525	11,581,930
2023-03-31	17.820	18.970	17.800	18.250	17.670	9,093,688
2023-03-30	18.100	18.330	17.670	17.920	17.351	10,286,250
2023-03-29	18.100	19.240	17.800	18.300	17.719	14,995,930
2023-03-28	18.240	18.390	17.800	17.840	17.273	5,593,602
2023-03-27	18.360	18.680	18.110	18.230	17.651	7,652,073
2023-03-24	18.460	18.750	18.230	18.440	17.854	7,948,019
2023-03-23	18.680	18.870	18.300	18.470	17.883	6,048,189
2023-03-22	18.800	19.050	18.530	18.690	18.096	5,906,985
2023-03-21	17.870	18.850	17.450	18.630	18.038	9,017,505
2023-03-20	17.520	18.120	17.130	17.850	17.283	8,632,797
2023-03-17	17.680	17.990	17.310	17.410	16.857	7,242,169
2023-03-16	18.310	18.500	17.650	17.710	17.147	6,160,763
2023-03-15	18.300	18.980	18.150	18.500	17.912	6,820,866
2023-03-14	18.200	18.630	17.870	18.030	17.457	6,199,504
2023-03-13	18.370	18.650	18.140	18.400	17.815	4,960,666
2023-03-10	18.470	18.730	18.150	18.560	17.970	5,190,448
2023-03-09	18.910	19.060	18.500	18.610	18.019	4,111,049
2023-03-08	18.690	19.180	18.500	18.910	18.309	3,887,558
2023-03-07	19.110	19.180	18.660	18.660	18.067	3,828,913
2023-03-06	19.130	19.140	18.480	19.050	18.445	8,605,672
2023-03-03	19.460	19.500	19.020	19.130	18.522	4,725,089
2023-03-02	20.080	20.690	18.900	19.070	18.464	10,553,740
2023-03-01	19.780	20.170	19.540	20.070	19.432	5,173,467
2023-02-28	19.700	20.330	19.410	19.760	19.132	5,438,550
2023-02-27	19.400	20.700	19.400	19.920	19.287	8,629,512
2023-02-24	20.100	20.400	19.450	19.520	18.900	7,370,659
2023-02-23	19.750	20.970	19.740	20.100	19.461	10,047,190
2023-02-22	19.390	20.030	19.160	19.840	19.210	11,472,090
2023-02-21	19.470	19.590	18.830	19.290	18.677	18,395,400
2023-02-20	20.200	20.470	20.000	20.340	19.694	5,335,104
2023-02-17	20.770	20.880	20.180	20.190	19.549	6,698,853
2023-02-16	22.060	22.120	20.120	20.750	20.091	19,042,029
2023-02-15	21.410	22.880	21.300	22.360	21.650	10,971,290
2023-02-14	21.660	21.660	21.120	21.430	20.749	5,429,839
2023-02-13	21.550	22.600	21.500	21.660	20.972	8,699,752
2023-02-10	21.950	22.020	21.400	21.800	21.107	7,845,248
2023-02-09	20.680	22.100	20.580	21.860	21.165	13,508,880
2023-02-08	21.010	21.360	20.720	20.920	20.255	8,792,242

← NewerPage 15 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.