Shenzhen Click Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	13.310	13.400	12.950	13.120	12.666	5,521,400
2022-02-09	13.290	13.410	13.100	13.380	12.917	4,380,024
2022-02-08	13.310	13.450	12.850	13.300	12.839	4,316,084
2022-02-07	13.140	13.520	13.100	13.250	12.791	4,747,291
2022-01-28	12.910	13.110	12.570	12.880	12.434	4,269,563
2022-01-27	13.190	13.370	12.750	12.830	12.386	5,433,588
2022-01-26	13.230	13.640	13.230	13.340	12.878	3,792,104
2022-01-25	13.650	13.950	13.130	13.240	12.781	5,119,743
2022-01-24	13.800	13.920	13.300	13.580	13.110	9,830,123
2022-01-21	14.550	14.550	13.680	13.900	13.418	11,335,000
2022-01-20	16.420	16.420	14.750	14.750	14.239	11,003,690
2022-01-19	16.180	16.500	15.950	16.390	15.822	2,941,509
2022-01-18	16.780	17.060	16.260	16.390	15.822	4,774,874
2022-01-17	16.480	17.440	16.300	16.780	16.199	8,784,573
2022-01-14	15.800	16.770	15.750	16.480	15.909	7,616,715
2022-01-13	16.680	16.710	16.010	16.010	15.455	5,850,400
2022-01-12	16.550	17.000	16.160	16.770	16.189	6,620,041
2022-01-11	16.500	17.180	16.380	16.560	15.986	6,927,257
2022-01-10	16.400	16.970	16.220	16.500	15.928	6,351,778
2022-01-07	16.960	16.960	16.350	16.550	15.977	6,048,684
2022-01-06	15.860	16.980	15.620	16.750	16.170	13,033,550
2022-01-05	16.330	16.840	15.880	15.880	15.330	12,731,100
2022-01-04	17.850	18.280	16.200	16.580	16.006	25,211,340
2021-12-31	17.200	18.190	17.090	17.870	17.251	32,442,631
2021-12-30	15.040	16.540	14.960	16.540	15.967	12,237,650
2021-12-29	15.200	15.260	14.920	15.040	14.519	5,858,350
2021-12-28	15.280	15.470	15.100	15.200	14.673	5,211,672
2021-12-27	15.460	15.550	15.080	15.200	14.673	5,325,968
2021-12-24	15.920	16.030	15.200	15.440	14.905	8,963,526
2021-12-23	16.280	16.410	15.900	15.920	15.369	6,747,701
2021-12-22	16.200	16.430	15.800	16.280	15.716	5,786,017
2021-12-21	16.030	16.690	16.020	16.120	15.562	5,367,406
2021-12-20	17.060	17.060	16.010	16.070	15.513	8,070,653
2021-12-17	17.400	17.410	16.760	17.060	16.469	7,002,099
2021-12-16	17.200	17.880	17.000	17.490	16.884	7,319,329
2021-12-15	17.620	17.700	17.200	17.310	16.710	7,992,259
2021-12-14	17.540	18.480	17.190	17.840	17.222	10,604,350
2021-12-13	17.250	17.620	16.870	17.500	16.894	9,489,652
2021-12-10	18.490	18.600	17.280	17.290	16.691	13,388,190
2021-12-09	19.000	19.610	18.300	18.340	17.705	17,351,430
2021-12-08	17.500	18.200	17.500	17.830	17.212	11,617,460
2021-12-07	18.600	18.800	17.270	17.710	17.096	16,909,500
2021-12-06	19.180	19.300	18.360	18.560	17.917	14,133,610
2021-12-03	19.130	19.800	18.700	19.310	18.641	21,453,480
2021-12-02	17.650	19.680	17.500	19.130	18.467	38,403,688
2021-12-01	17.560	18.650	17.120	18.070	17.444	36,182,379
2021-11-30	17.470	18.000	16.920	17.130	16.537	38,011,488
2021-11-29	15.010	16.750	14.970	16.750	16.170	22,628,631
2021-11-26	15.390	15.580	14.800	15.230	14.702	13,696,270
2021-11-25	15.320	15.670	14.980	15.620	15.079	16,081,250
2021-11-24	15.780	15.810	15.220	15.350	14.818	16,172,990
2021-11-23	15.550	16.200	15.300	15.950	15.397	25,408,939
2021-11-22	14.260	15.730	14.110	15.730	15.185	21,361,080
2021-11-19	14.770	14.820	14.200	14.300	13.805	13,171,950
2021-11-18	15.000	15.420	14.580	14.690	14.181	24,948,529
2021-11-17	13.220	14.610	13.220	14.610	14.104	23,311,490
2021-11-16	14.110	14.110	13.100	13.280	12.820	18,491,199
2021-11-15	15.060	15.100	14.010	14.200	13.708	19,866,561
2021-11-12	14.090	15.570	14.030	15.020	14.500	31,852,779
2021-11-11	14.320	14.320	13.780	14.150	13.660	11,549,930

← NewerPage 20 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.