Shenzhen Click Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	20.760	22.840	20.670	22.840	22.669	25,654,420
2026-01-20	20.930	21.380	20.660	20.760	20.605	21,679,279
2026-01-19	20.070	21.100	19.950	20.900	20.744	22,948,439
2026-01-16	20.210	20.590	19.930	20.270	20.119	24,632,980
2026-01-15	19.080	19.990	18.960	19.820	19.672	18,778,109
2026-01-14	19.460	19.820	18.990	19.230	19.086	20,717,039
2026-01-13	19.370	20.060	18.820	19.460	19.315	24,381,920
2026-01-12	19.100	19.250	18.730	19.200	19.057	15,097,610
2026-01-09	19.010	19.330	18.970	19.190	19.047	11,204,620
2026-01-08	19.230	19.290	18.960	19.100	18.957	14,425,160
2026-01-07	18.720	19.300	18.600	19.210	19.066	15,549,160
2026-01-06	18.350	18.750	18.280	18.690	18.550	9,386,071
2026-01-05	18.270	18.430	18.220	18.340	18.203	8,166,421
2025-12-31	18.750	18.770	18.150	18.160	18.024	8,929,400
2025-12-30	18.450	18.920	18.400	18.730	18.590	7,551,992
2025-12-29	18.690	18.750	18.480	18.550	18.411	6,593,409
2025-12-26	19.100	19.100	18.510	18.710	18.570	9,729,150
2025-12-25	18.960	19.060	18.750	18.950	18.808	11,768,050
2025-12-24	18.400	19.350	18.220	19.240	19.096	18,483,801
2025-12-23	18.200	18.410	18.120	18.260	18.124	7,261,712
2025-12-22	17.940	18.390	17.900	18.330	18.193	9,322,315
2025-12-19	17.500	18.160	17.500	18.000	17.866	9,568,361
2025-12-18	17.430	17.900	17.370	17.500	17.369	7,110,900
2025-12-17	17.350	17.650	17.020	17.620	17.488	8,728,766
2025-12-16	17.800	17.840	17.230	17.310	17.181	9,057,900
2025-12-15	18.150	18.300	17.860	17.900	17.766	9,561,900
2025-12-12	17.810	18.650	17.800	18.430	18.292	14,359,230
2025-12-11	18.200	18.440	17.800	17.810	17.677	7,137,350
2025-12-10	18.060	18.170	17.840	18.100	17.965	6,013,887
2025-12-09	18.160	18.670	18.120	18.170	18.034	9,538,025
2025-12-08	17.990	18.320	17.950	18.150	18.014	8,557,304
2025-12-05	17.460	18.090	17.350	17.970	17.836	9,037,634
2025-12-04	17.430	17.600	17.250	17.440	17.310	6,074,387
2025-12-03	17.800	17.800	17.400	17.470	17.339	8,459,662
2025-12-02	17.940	17.970	17.680	17.800	17.667	7,463,623
2025-12-01	18.080	18.210	17.940	18.050	17.915	9,607,621
2025-11-28	17.750	18.270	17.740	18.180	18.044	8,502,850
2025-11-27	17.750	18.430	17.720	17.750	17.617	12,759,500
2025-11-26	17.910	18.160	17.700	17.800	17.667	8,416,400
2025-11-25	17.680	18.350	17.680	17.920	17.786	13,094,860
2025-11-24	17.600	17.730	17.280	17.550	17.419	7,567,818
2025-11-21	17.850	18.080	17.340	17.360	17.230	11,277,040
2025-11-20	18.470	18.540	18.150	18.190	18.054	7,747,563
2025-11-19	18.760	18.780	18.100	18.180	18.044	9,674,568
2025-11-18	18.830	18.920	18.480	18.630	18.491	10,676,970
2025-11-17	19.370	19.490	18.720	18.960	18.818	15,284,880
2025-11-14	19.460	19.960	19.100	19.360	19.215	14,936,650
2025-11-13	19.660	20.140	19.120	19.810	19.662	20,598,631
2025-11-12	20.740	20.740	19.160	19.500	19.354	26,752,400
2025-11-11	21.150	21.620	20.660	20.800	20.645	24,867,410
2025-11-10	22.190	22.670	20.700	20.800	20.645	32,618,650
2025-11-07	21.930	22.690	21.700	22.090	21.925	35,510,781
2025-11-06	23.490	23.490	22.090	22.260	22.094	59,374,793
2025-11-05	19.260	21.580	19.260	21.580	21.419	24,786,680
2025-11-04	20.130	20.630	19.380	19.620	19.473	33,613,078
2025-11-03	18.710	19.600	18.360	19.320	19.176	30,150,730
2025-10-31	19.450	19.600	18.750	18.800	18.660	29,549,801
2025-10-30	21.000	21.000	19.340	19.500	19.354	52,288,191
2025-10-29	18.300	19.760	18.300	19.760	19.612	30,402,869
2025-10-28	18.130	18.240	17.840	17.960	17.826	17,146,449

← NewerPage 4 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.