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
2021-10-25	12.420	13.500	12.400	13.200	12.743	18,100,529
2021-10-22	12.670	12.940	12.360	12.380	11.951	12,782,210
2021-10-21	13.200	13.840	12.750	12.900	12.453	20,306,529
2021-10-20	13.580	13.600	12.710	13.050	12.598	22,084,801
2021-10-19	12.700	13.410	12.600	13.410	12.945	9,713,018
2021-10-18	11.180	12.190	11.130	12.190	11.768	8,074,894
2021-10-15	10.800	11.120	10.600	11.080	10.696	3,207,553
2021-10-14	11.100	11.130	10.800	10.840	10.465	2,970,504

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.