Shenzhen Click Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	20.520	21.420	20.080	21.150	20.478	13,961,060
2023-02-06	20.620	21.460	20.150	20.380	19.733	17,086,061
2023-02-03	20.100	20.800	20.000	20.200	19.558	10,517,460
2023-02-02	20.010	20.620	19.970	20.300	19.655	9,977,779
2023-02-01	19.660	20.100	19.420	20.070	19.432	8,543,321
2023-01-31	19.580	19.890	19.360	19.710	19.084	8,298,295
2023-01-30	19.730	20.300	19.080	19.600	18.977	15,609,150
2023-01-20	19.620	19.860	19.340	19.580	18.958	4,909,628
2023-01-19	19.550	19.720	19.390	19.580	18.958	5,032,567
2023-01-18	19.480	19.970	19.270	19.530	18.910	10,645,920
2023-01-17	19.540	19.760	19.090	19.270	18.658	6,629,175
2023-01-16	19.620	19.750	19.150	19.300	18.687	6,842,398
2023-01-13	19.710	20.150	19.300	19.450	18.832	9,842,315
2023-01-12	19.950	20.390	19.850	19.930	19.297	7,964,093
2023-01-11	19.640	20.830	19.490	20.060	19.423	14,756,160
2023-01-10	19.110	19.970	18.960	19.690	19.064	11,586,730
2023-01-09	19.340	20.010	19.000	19.070	18.464	12,366,200
2023-01-06	18.260	19.700	18.260	19.450	18.832	16,308,040
2023-01-05	17.920	18.590	17.900	18.390	17.806	8,121,360
2023-01-04	17.660	18.160	17.600	17.900	17.331	5,689,354
2023-01-03	17.050	17.870	17.050	17.740	17.176	5,095,792
2022-12-30	17.200	17.350	17.020	17.220	16.673	3,131,400
2022-12-29	17.190	17.350	16.990	17.000	16.460	3,119,012
2022-12-28	17.400	17.460	17.040	17.220	16.673	4,996,703
2022-12-27	16.860	17.420	16.750	17.330	16.779	5,974,850
2022-12-26	15.960	17.030	15.830	16.860	16.324	5,980,583
2022-12-23	15.790	16.090	15.700	15.980	15.472	2,858,212
2022-12-22	16.440	16.530	15.890	15.910	15.405	3,885,950
2022-12-21	16.800	16.800	16.270	16.340	15.821	3,347,351
2022-12-20	16.510	16.990	16.400	16.810	16.276	3,007,139
2022-12-19	16.800	17.050	16.500	16.670	16.140	3,758,500
2022-12-16	17.100	17.170	16.810	16.820	16.286	5,546,047
2022-12-15	16.480	17.290	16.360	17.240	16.692	8,300,628
2022-12-14	16.860	16.930	16.450	16.510	15.985	5,805,285
2022-12-13	17.140	17.300	16.630	16.790	16.257	7,288,890
2022-12-12	17.860	18.050	17.110	17.140	16.595	10,143,520
2022-12-09	18.760	18.760	17.860	17.870	17.302	9,532,357
2022-12-08	18.950	19.030	18.570	18.860	18.261	5,311,602
2022-12-07	18.800	19.160	18.480	19.030	18.425	9,638,409
2022-12-06	18.600	19.050	18.200	18.820	18.222	7,070,942
2022-12-05	19.190	19.200	18.460	18.690	18.096	9,145,457
2022-12-02	18.390	19.200	18.110	19.190	18.580	14,198,560
2022-12-01	18.200	18.880	18.010	18.550	17.961	13,118,850
2022-11-30	18.200	18.430	17.790	18.070	17.496	9,313,594
2022-11-29	17.950	18.120	17.680	17.960	17.389	6,959,726
2022-11-28	18.000	18.440	17.800	18.040	17.467	6,258,602
2022-11-25	19.360	19.360	18.120	18.160	17.583	10,147,730
2022-11-24	19.400	20.070	19.100	19.280	18.667	11,746,890
2022-11-23	19.360	19.640	18.440	19.590	18.968	16,909,561
2022-11-22	19.660	19.880	19.040	19.340	18.726	23,680,340
2022-11-21	17.570	19.460	17.460	19.460	18.842	15,854,580
2022-11-18	18.220	18.560	17.520	17.690	17.128	15,019,480
2022-11-17	18.610	18.780	18.000	18.210	17.631	11,099,250
2022-11-16	19.510	19.800	18.710	18.850	18.251	13,087,770
2022-11-15	18.600	19.350	18.270	19.350	18.735	12,339,680
2022-11-14	18.710	19.300	18.380	18.460	17.874	10,014,350
2022-11-11	19.650	19.850	18.760	18.900	18.300	12,735,800
2022-11-10	19.590	19.800	19.050	19.110	18.503	11,840,620
2022-11-09	19.840	19.950	19.200	19.920	19.287	10,918,770
2022-11-08	20.000	20.070	19.450	19.650	19.026	13,037,000

← NewerPage 16 of 21 · 1,220 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.