Shenzhen Click Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	21.430	21.600	20.030	20.600	19.946	16,332,720
2022-08-04	22.300	22.500	20.910	21.450	20.769	17,254,020
2022-08-03	23.650	24.090	21.600	21.990	21.291	21,475,131
2022-08-02	22.410	25.000	21.550	23.910	23.150	25,167,590
2022-08-01	23.210	23.960	22.200	23.380	22.637	22,029,789
2022-07-29	20.790	22.720	20.690	22.720	21.998	20,565,900
2022-07-28	20.120	22.040	19.910	20.650	19.994	20,879,070
2022-07-27	20.170	20.920	19.600	20.280	19.636	14,902,300
2022-07-26	18.600	20.750	18.320	20.180	19.539	23,205,551
2022-07-25	19.200	19.700	18.170	18.910	18.309	25,658,551
2022-07-22	17.300	19.140	17.300	19.140	18.532	15,025,220
2022-07-21	18.280	18.500	17.350	17.400	16.847	10,494,370
2022-07-20	17.400	18.700	17.100	18.300	17.719	15,937,430
2022-07-19	17.580	17.580	16.860	17.210	16.663	9,546,836
2022-07-18	17.380	17.770	16.610	17.640	17.080	11,656,700
2022-07-15	17.530	18.260	17.180	17.210	16.663	10,694,970
2022-07-14	16.530	17.950	16.390	17.600	17.041	11,021,390
2022-07-13	16.280	16.910	16.000	16.680	16.150	13,142,730
2022-07-12	17.170	17.360	16.000	16.370	15.850	12,585,670
2022-07-11	17.800	17.840	16.750	17.210	16.663	12,633,530
2022-07-08	18.200	19.140	17.980	18.030	17.457	15,200,910
2022-07-07	17.000	18.790	16.690	18.550	17.961	20,347,420
2022-07-06	16.670	17.500	16.670	17.080	16.537	10,726,250
2022-07-05	17.230	17.590	16.300	16.870	16.334	10,996,900
2022-07-04	17.350	17.460	16.540	17.060	16.518	11,954,850
2022-07-01	17.120	17.560	16.880	17.360	16.808	13,555,690
2022-06-30	16.850	17.400	16.510	17.040	16.499	14,311,710
2022-06-29	18.700	18.940	17.240	17.240	16.692	18,457,051
2022-06-28	19.650	19.900	19.040	19.150	18.542	13,829,750
2022-06-27	20.220	20.790	19.580	19.910	19.277	19,143,760
2022-06-24	20.260	21.370	19.560	20.400	19.752	25,802,250
2022-06-23	17.690	19.430	17.660	19.430	18.813	15,019,450
2022-06-22	16.810	18.180	16.660	17.660	17.099	17,963,279
2022-06-21	17.260	17.370	16.300	16.860	16.276	11,263,690
2022-06-20	17.500	18.060	17.150	17.230	16.633	18,182,051
2022-06-17	16.850	17.810	16.270	17.500	16.894	17,431,289
2022-06-16	16.320	17.220	15.940	16.840	16.257	18,472,900
2022-06-15	16.480	17.850	16.230	16.400	15.832	19,561,869
2022-06-14	16.100	16.340	15.610	16.230	15.668	8,927,820
2022-06-13	16.410	16.590	16.000	16.320	15.755	11,107,320
2022-06-10	15.620	16.640	15.330	16.510	15.938	12,793,950
2022-06-09	15.800	16.120	15.700	15.850	15.301	9,929,683
2022-06-08	16.480	16.480	15.400	16.020	15.465	18,633,789
2022-06-07	16.230	16.760	16.210	16.520	15.948	11,296,150
2022-06-06	16.940	16.940	15.980	16.500	15.928	20,774,789
2022-06-02	15.650	17.100	15.400	16.920	16.334	24,128,539
2022-06-01	15.600	16.210	15.600	15.840	15.291	17,761,990
2022-05-31	15.350	16.390	15.190	15.490	14.953	23,304,580
2022-05-30	13.650	15.180	13.620	15.180	14.654	19,088,770
2022-05-27	13.610	13.960	13.480	13.800	13.322	15,708,480
2022-05-26	13.280	14.280	13.150	13.750	13.274	25,678,750
2022-05-25	11.790	13.110	11.790	13.110	12.656	15,898,160
2022-05-24	12.080	12.530	11.910	11.920	11.507	17,979,561
2022-05-23	11.210	12.320	11.210	12.010	11.594	19,719,189
2022-05-20	10.480	11.500	10.440	11.200	10.812	10,531,810
2022-05-19	10.200	10.500	10.130	10.480	10.117	4,198,200
2022-05-18	9.960	10.580	9.960	10.360	10.001	6,974,190
2022-05-17	9.870	10.240	9.720	10.020	9.673	4,317,671
2022-05-16	9.810	9.990	9.760	9.850	9.509	2,812,362
2022-05-13	9.850	9.850	9.660	9.780	9.441	2,596,285

← NewerPage 18 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.