Shenzhen Click Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.100	14.530	13.970	14.450	14.450	11,623,083
2026-07-22	14.090	14.500	13.880	14.010	14.010	12,548,184
2026-07-21	13.720	14.170	12.470	14.130	14.130	17,122,801
2026-07-20	14.430	14.730	13.300	13.520	13.520	15,719,632
2026-07-17	15.200	15.360	14.090	14.230	14.230	13,876,900
2026-07-16	15.500	15.930	15.160	15.260	15.260	10,455,024
2026-07-15	16.210	16.590	15.730	15.840	15.840	10,690,213
2026-07-14	16.000	16.250	15.370	16.200	16.200	11,461,550
2026-07-13	17.230	17.300	15.830	15.930	15.930	15,557,505
2026-07-10	17.720	18.020	17.370	17.400	17.400	11,810,763
2026-07-09	17.580	17.830	16.800	17.750	17.750	13,971,009
2026-07-08	18.850	19.030	17.500	17.560	17.560	17,233,215
2026-07-07	19.900	20.170	18.750	18.790	18.790	16,009,569
2026-07-06	19.930	21.400	19.800	20.020	20.020	19,702,789
2026-07-03	19.700	20.540	19.600	19.920	19.920	12,618,800
2026-07-02	20.220	20.650	19.630	19.700	19.700	15,401,983
2026-07-01	21.160	21.580	20.540	20.680	20.680	14,994,000
2026-06-30	20.980	21.280	20.420	21.050	21.050	12,475,522
2026-06-29	21.510	22.700	20.200	20.830	20.830	15,238,905
2026-06-26	22.570	23.350	21.400	21.520	21.520	17,657,322
2026-06-25	23.850	23.900	22.530	22.700	22.700	17,230,201
2026-06-24	23.720	24.550	22.990	23.840	23.840	18,580,691
2026-06-23	24.990	25.370	24.030	24.210	24.210	27,685,500
2026-06-22	24.700	25.960	24.500	25.030	25.030	32,677,654
2026-06-18	24.570	24.840	24.200	24.370	24.370	19,186,711
2026-06-17	25.830	26.180	24.550	24.690	24.690	33,372,320
2026-06-16	23.660	25.700	23.200	25.700	25.700	10,595,570
2026-06-15	22.340	23.370	22.340	23.360	23.360	15,939,800
2026-06-12	23.150	24.260	21.860	22.050	22.050	16,454,070
2026-06-11	23.180	23.350	22.270	22.520	22.520	12,869,000
2026-06-10	24.800	24.810	23.080	23.370	23.370	14,213,600
2026-06-09	25.260	25.280	24.100	24.820	24.820	15,517,711
2026-06-08	25.630	26.150	23.860	24.060	24.060	18,444,715
2026-06-05	25.050	26.700	23.410	26.010	26.010	29,656,570
2026-06-04	24.900	26.090	24.900	25.200	25.200	15,618,900
2026-06-03	26.110	27.330	25.020	25.400	25.400	31,097,619
2026-06-02	26.670	27.180	25.700	26.370	26.370	17,958,301
2026-06-01	27.800	28.320	26.520	26.990	26.990	23,871,410
2026-05-29	29.400	29.420	27.390	27.720	27.720	34,665,602
2026-05-28	29.120	30.630	28.700	29.960	29.960	47,466,238
2026-05-27	28.540	31.230	28.110	30.140	30.140	46,162,328
2026-05-26	28.100	29.970	27.360	28.540	28.540	42,955,199
2026-05-25	29.330	29.890	27.780	28.310	28.310	29,659,080
2026-05-22	28.750	30.460	28.270	28.870	28.870	39,592,738
2026-05-21	30.360	30.660	28.050	28.200	28.200	53,952,391
2026-05-20	29.330	30.350	28.560	30.350	30.350	42,753,930
2026-05-19	25.000	27.590	24.860	27.590	27.590	29,735,859
2026-05-18	25.430	25.660	24.460	25.080	25.080	26,836,119
2026-05-15	26.410	26.950	24.880	25.430	25.430	41,578,520
2026-05-14	25.000	26.760	24.990	26.760	26.560	57,971,340
2026-05-13	22.190	24.330	22.050	24.330	24.148	19,742,211
2026-05-12	22.580	22.580	21.060	22.120	21.955	25,566,801
2026-05-11	20.840	22.760	20.840	22.420	22.252	26,198,070
2026-05-08	20.600	20.870	20.270	20.690	20.535	7,907,473
2026-05-07	19.780	20.750	19.780	20.630	20.476	11,083,190
2026-05-06	19.500	19.870	19.500	19.630	19.483	8,656,725
2026-04-30	19.640	19.780	19.150	19.310	19.166	11,040,870
2026-04-29	18.490	19.770	18.480	19.620	19.473	13,197,630
2026-04-28	19.950	20.350	19.080	19.080	18.937	18,334,359
2026-04-27	21.510	21.790	21.080	21.200	21.042	8,769,868

← NewerPage 2 of 2 · 120 trading days

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.