Shenzhen Click Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 14.150 | 14.460 | 13.950 | 14.060 | 13.573 | 13,970,780 |
| 2021-11-09 | 14.700 | 14.850 | 13.990 | 14.150 | 13.660 | 18,059,160 |
| 2021-11-08 | 14.180 | 15.000 | 14.100 | 14.540 | 14.036 | 20,647,900 |
| 2021-11-05 | 15.150 | 15.320 | 14.190 | 14.450 | 13.949 | 20,113,520 |
| 2021-11-04 | 14.360 | 15.200 | 14.300 | 15.000 | 14.480 | 20,750,250 |
| 2021-11-03 | 14.080 | 14.550 | 13.700 | 14.500 | 13.998 | 16,897,820 |
| 2021-11-02 | 14.770 | 14.960 | 14.070 | 14.240 | 13.747 | 26,744,010 |
| 2021-11-01 | 13.930 | 15.070 | 13.580 | 15.070 | 14.548 | 25,814,680 |
| 2021-10-29 | 14.050 | 15.350 | 13.540 | 13.700 | 13.225 | 29,796,301 |
| 2021-10-28 | 13.190 | 14.420 | 13.100 | 13.970 | 13.486 | 21,957,990 |
| 2021-10-27 | 13.310 | 13.550 | 13.090 | 13.430 | 12.965 | 18,472,619 |
| 2021-10-26 | 13.200 | 13.390 | 12.910 | 13.190 | 12.733 | 13,370,090 |
← NewerPage 21 of 21 · 1,212 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.