Shenzhen Click Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	20.000	20.580	19.800	20.100	19.461	19,679,289
2022-11-04	19.400	20.200	19.100	20.070	19.432	26,283,070
2022-11-03	19.000	19.650	18.880	19.470	18.851	25,803,100
2022-11-02	18.020	19.510	18.020	19.510	18.890	30,673,900
2022-11-01	16.000	17.740	15.970	17.740	17.176	16,047,800
2022-10-31	16.050	16.660	15.370	16.130	15.618	11,449,580
2022-10-28	17.060	17.550	15.950	16.050	15.540	15,342,020
2022-10-27	17.800	18.160	17.210	17.270	16.721	13,936,860
2022-10-26	17.840	18.270	16.990	17.660	17.099	20,048,939
2022-10-25	18.000	18.380	17.580	18.060	17.486	14,822,060
2022-10-24	18.000	18.650	17.600	18.120	17.544	19,558,980
2022-10-21	17.090	18.600	17.000	17.910	17.341	24,197,320
2022-10-20	17.000	17.520	16.500	17.260	16.712	23,709,900
2022-10-19	18.010	18.290	16.850	17.160	16.615	25,219,430
2022-10-18	16.100	17.670	16.100	17.670	17.109	13,730,200
2022-10-17	16.160	16.460	15.830	16.060	15.550	6,993,678
2022-10-14	15.870	16.430	15.620	16.280	15.763	8,901,453
2022-10-13	15.430	16.110	15.300	15.810	15.308	7,268,400
2022-10-12	14.790	15.550	14.530	15.530	15.037	6,649,159
2022-10-11	14.500	14.940	14.500	14.740	14.272	4,618,831
2022-10-10	15.240	15.440	14.520	14.600	14.136	5,615,065
2022-09-30	15.600	15.860	15.140	15.220	14.736	6,993,954
2022-09-29	15.680	15.940	15.320	15.610	15.114	5,885,627
2022-09-28	16.320	16.340	15.450	15.550	15.056	6,962,739
2022-09-27	16.610	16.680	15.770	16.320	15.802	9,191,230
2022-09-26	15.530	16.850	15.260	16.460	15.937	13,474,180
2022-09-23	16.450	16.650	15.510	15.760	15.259	7,750,178
2022-09-22	16.010	16.930	15.860	16.330	15.811	6,349,838
2022-09-21	16.270	16.600	15.930	16.200	15.685	6,173,523
2022-09-20	15.810	16.740	15.730	16.290	15.772	8,804,825
2022-09-19	15.900	16.150	15.580	15.700	15.201	5,630,478
2022-09-16	16.000	16.520	15.740	15.940	15.434	9,363,068
2022-09-15	17.150	17.190	15.720	16.070	15.559	13,864,500
2022-09-14	17.250	17.590	16.740	17.150	16.605	9,588,958
2022-09-13	17.600	17.970	17.300	17.610	17.051	6,619,181
2022-09-09	17.790	17.840	17.130	17.440	16.886	8,110,030
2022-09-08	18.060	18.880	17.550	17.790	17.225	11,154,190
2022-09-07	18.770	19.220	17.800	18.180	17.602	14,010,650
2022-09-06	18.150	19.040	17.510	18.850	18.251	9,023,479
2022-09-05	18.170	18.600	17.610	17.950	17.380	9,268,208
2022-09-02	17.630	18.500	17.120	18.290	17.709	9,646,258
2022-09-01	17.330	17.760	16.950	17.460	16.905	9,268,348
2022-08-31	18.600	18.640	17.190	17.260	16.712	17,435,070
2022-08-30	19.270	19.450	18.370	18.590	17.999	8,874,330
2022-08-29	18.910	20.030	18.600	19.270	18.658	7,571,300
2022-08-26	19.540	20.310	19.060	19.240	18.629	12,514,400
2022-08-25	20.130	20.480	18.890	19.350	18.735	14,656,720
2022-08-24	22.020	22.110	19.800	20.100	19.461	12,926,570
2022-08-23	21.510	22.340	21.190	21.910	21.214	8,210,528
2022-08-22	21.600	22.300	21.150	21.520	20.836	8,938,924
2022-08-19	23.610	23.990	22.080	22.110	21.408	13,434,510
2022-08-18	23.320	25.300	23.210	24.010	23.247	13,993,090
2022-08-17	23.460	24.440	22.750	23.310	22.569	15,228,640
2022-08-16	22.770	24.100	22.000	23.890	23.131	16,768,949
2022-08-15	21.350	23.150	21.330	22.520	21.805	13,229,600
2022-08-12	21.720	22.450	21.000	21.660	20.972	8,858,302
2022-08-11	22.120	22.390	21.450	21.760	21.069	8,238,424
2022-08-10	22.040	22.530	21.610	22.020	21.320	11,352,500
2022-08-09	22.660	23.850	22.100	22.220	21.514	14,669,240
2022-08-08	20.800	22.660	19.800	22.660	21.940	13,406,940

← NewerPage 17 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.