Shenzhen Click Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.700	22.000	21.340	21.430	21.270	6,700,162
2026-04-23	21.860	22.590	21.540	21.860	21.697	10,699,560
2026-04-22	21.440	21.870	21.100	21.860	21.697	11,631,080
2026-04-21	22.900	22.960	21.080	21.480	21.320	22,523,930
2026-04-20	23.060	23.560	22.750	23.050	22.878	12,626,980
2026-04-17	22.170	23.720	22.030	23.060	22.888	17,459,580
2026-04-16	22.060	22.210	21.710	22.170	22.004	7,683,640
2026-04-15	22.590	22.920	21.960	22.070	21.905	9,889,800
2026-04-14	22.400	22.650	22.210	22.490	22.322	8,552,285
2026-04-13	22.000	22.480	21.850	22.140	21.975	8,396,700
2026-04-10	22.230	22.580	21.820	22.270	22.104	14,722,050
2026-04-09	21.000	22.390	20.970	22.030	21.865	13,284,980
2026-04-08	20.510	21.420	20.510	21.380	21.220	12,369,910
2026-04-07	20.250	20.550	19.830	19.940	19.791	7,433,212
2026-04-03	20.600	20.680	20.000	20.090	19.940	7,214,050
2026-04-02	21.000	21.390	20.250	20.620	20.466	11,721,000
2026-04-01	21.430	21.650	21.000	21.190	21.032	12,276,610
2026-03-31	22.550	22.590	21.020	21.020	20.863	21,675,391
2026-03-30	22.590	23.100	22.240	22.680	22.511	26,703,721
2026-03-27	25.200	25.600	23.540	23.540	23.364	31,365,240
2026-03-26	23.750	26.160	23.500	26.160	25.965	32,211,650
2026-03-25	22.230	24.200	22.230	23.780	23.602	16,532,461
2026-03-24	22.300	22.530	21.440	22.050	21.885	8,824,556
2026-03-23	22.350	23.160	21.560	21.680	21.518	13,123,700
2026-03-20	23.720	23.910	22.710	22.750	22.580	12,975,240
2026-03-19	24.350	24.490	23.370	23.560	23.384	11,151,860
2026-03-18	23.730	25.160	23.730	24.840	24.654	13,280,380
2026-03-17	24.970	25.000	23.610	23.730	23.553	13,900,070
2026-03-16	25.300	25.600	24.200	24.860	24.674	14,898,130
2026-03-13	26.380	26.400	25.160	25.240	25.051	21,587,279
2026-03-12	28.240	28.500	26.730	26.990	26.788	30,937,811
2026-03-11	26.460	28.780	26.460	28.780	28.565	22,924,859
2026-03-10	25.380	26.800	24.760	26.160	25.965	21,285,670
2026-03-09	24.990	25.100	23.720	24.880	24.694	16,880,270
2026-03-06	24.000	26.480	23.860	25.450	25.260	23,257,711
2026-03-05	24.060	24.570	23.700	24.250	24.069	15,063,170
2026-03-04	23.000	24.160	23.000	23.690	23.513	13,213,450
2026-03-03	23.480	24.780	23.260	23.650	23.473	20,628,160
2026-03-02	23.210	23.770	23.020	23.410	23.235	10,962,220
2026-02-27	23.340	23.660	22.880	23.640	23.463	11,640,890
2026-02-26	22.700	23.800	22.590	23.710	23.533	12,862,540
2026-02-25	22.500	22.860	22.370	22.730	22.560	7,852,021
2026-02-24	22.400	22.870	22.030	22.500	22.332	9,251,147
2026-02-13	22.240	22.670	21.880	22.220	22.054	8,770,037
2026-02-12	21.750	22.980	21.700	22.410	22.243	14,089,770
2026-02-11	21.500	22.070	21.430	21.660	21.498	8,382,166
2026-02-10	21.530	21.720	21.300	21.490	21.329	6,933,709
2026-02-09	21.350	21.770	20.930	21.670	21.508	10,839,310
2026-02-06	20.900	21.490	20.860	21.060	20.903	10,896,900
2026-02-05	23.030	23.030	21.090	21.220	21.061	18,570,400
2026-02-04	22.910	23.860	22.670	22.920	22.749	15,485,430
2026-02-03	23.480	23.480	22.510	23.130	22.957	17,379,619
2026-02-02	24.360	25.240	23.060	23.060	22.888	21,812,619
2026-01-30	23.800	25.660	23.600	23.880	23.702	25,803,500
2026-01-29	23.300	24.930	22.900	24.240	24.059	31,340,369
2026-01-28	22.070	23.760	21.870	23.330	23.156	31,652,131
2026-01-27	21.700	22.150	20.900	21.920	21.756	17,379,350
2026-01-26	22.280	22.400	21.470	21.730	21.568	19,963,051
2026-01-23	22.580	22.950	21.860	22.470	22.302	26,166,730
2026-01-22	22.540	23.060	22.160	22.580	22.411	33,108,602

← NewerPage 3 of 5 · 241 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.