Shenzhen Click Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9.600	9.880	9.600	9.720	9.383	3,366,448
2022-05-11	9.460	10.080	9.430	9.760	9.422	5,450,400
2022-05-10	9.280	9.550	9.160	9.450	9.123	3,768,800
2022-05-09	9.050	9.400	9.050	9.350	9.026	3,530,301
2022-05-06	9.190	9.260	9.000	9.100	8.785	4,158,568
2022-05-05	9.300	9.480	9.110	9.350	9.026	4,717,441
2022-04-29	8.820	9.520	8.820	9.350	9.026	6,065,342
2022-04-28	8.600	9.150	8.550	8.790	8.486	5,736,815
2022-04-27	8.130	8.640	7.980	8.640	8.341	4,193,319
2022-04-26	8.640	8.700	8.120	8.230	7.945	4,021,000
2022-04-25	9.400	9.400	8.550	8.640	8.341	4,582,898
2022-04-22	9.490	9.630	9.360	9.500	9.171	2,663,118
2022-04-21	9.930	9.950	9.550	9.560	9.229	3,118,210
2022-04-20	10.190	10.200	9.890	9.970	9.625	2,775,900
2022-04-19	10.100	10.400	10.090	10.130	9.779	2,822,800
2022-04-18	9.960	10.200	9.680	10.100	9.750	3,681,200
2022-04-15	9.910	10.230	9.620	9.960	9.615	5,380,650
2022-04-14	10.200	10.250	10.010	10.040	9.692	2,705,788
2022-04-13	10.370	10.370	10.100	10.150	9.798	2,462,842
2022-04-12	9.930	10.410	9.920	10.390	10.030	3,258,642
2022-04-11	10.290	10.300	9.910	9.990	9.644	3,189,727
2022-04-08	10.450	10.490	10.190	10.300	9.943	2,614,300
2022-04-07	10.760	10.800	10.450	10.460	10.098	3,120,200
2022-04-06	10.750	10.870	10.500	10.780	10.407	2,966,716
2022-04-01	10.800	10.900	10.700	10.800	10.426	2,048,725
2022-03-31	11.050	11.130	10.880	10.880	10.503	2,964,641
2022-03-30	10.850	11.040	10.800	11.010	10.629	2,854,100
2022-03-29	11.060	11.090	10.710	10.810	10.436	2,953,450
2022-03-28	10.990	11.050	10.730	10.980	10.600	3,573,603
2022-03-25	11.190	11.270	11.010	11.050	10.667	2,699,371
2022-03-24	11.270	11.310	11.100	11.160	10.773	3,017,731
2022-03-23	11.200	11.650	11.200	11.350	10.957	4,882,716
2022-03-22	11.210	11.340	11.100	11.190	10.802	3,308,875
2022-03-21	11.310	11.380	11.100	11.290	10.899	3,674,925
2022-03-18	11.080	11.490	10.960	11.290	10.899	6,046,184
2022-03-17	11.120	11.320	10.970	11.010	10.629	6,760,134
2022-03-16	10.800	10.960	10.310	10.940	10.561	5,897,434
2022-03-15	11.090	11.330	10.560	10.560	10.194	6,692,100
2022-03-14	11.480	11.650	11.080	11.180	10.793	6,613,244
2022-03-11	11.200	11.420	10.900	11.420	11.024	7,825,643
2022-03-10	11.320	11.530	11.320	11.370	10.976	5,607,794
2022-03-09	11.300	11.520	10.450	11.120	10.735	10,685,090
2022-03-08	11.710	11.830	11.120	11.210	10.822	6,725,541
2022-03-07	12.000	12.010	11.550	11.700	11.295	5,733,580
2022-03-04	12.500	12.620	11.800	12.060	11.642	8,211,035
2022-03-03	12.820	12.940	12.530	12.530	12.096	4,182,133
2022-03-02	12.710	12.890	12.500	12.800	12.357	4,096,269
2022-03-01	12.980	13.130	12.680	12.830	12.386	6,105,019
2022-02-28	13.180	13.180	12.810	12.980	12.530	7,103,283
2022-02-25	13.180	13.460	13.060	13.170	12.714	3,569,225
2022-02-24	13.680	13.790	12.920	13.150	12.694	7,108,169
2022-02-23	13.200	13.840	13.150	13.710	13.235	7,918,713
2022-02-22	13.020	13.050	12.850	13.000	12.550	3,228,100
2022-02-21	13.070	13.200	12.960	13.170	12.714	3,027,306
2022-02-18	12.950	13.080	12.840	13.070	12.617	2,774,000
2022-02-17	13.200	13.200	12.810	13.030	12.579	4,236,490
2022-02-16	12.690	13.300	12.590	13.140	12.685	6,306,974
2022-02-15	12.520	12.690	12.380	12.630	12.192	3,635,766
2022-02-14	12.670	12.870	12.360	12.510	12.077	3,959,889
2022-02-11	13.100	13.110	12.600	12.610	12.173	5,081,195

← NewerPage 19 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.