Shenzhen Click Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.010	18.850	17.930	18.320	18.183	29,705,801
2025-10-24	16.810	17.560	16.710	17.530	17.399	19,246,270
2025-10-23	16.610	16.850	16.020	16.800	16.674	13,898,490
2025-10-22	17.080	17.090	16.620	16.650	16.526	14,294,540
2025-10-21	17.440	17.500	17.030	17.280	17.151	15,605,530
2025-10-20	17.170	17.680	17.000	17.410	17.280	19,386,699
2025-10-17	17.870	18.130	16.800	16.890	16.764	27,583,980
2025-10-16	18.560	18.940	17.950	18.010	17.875	37,091,289
2025-10-15	16.690	17.840	16.500	17.780	17.647	28,756,631
2025-10-14	17.350	17.780	16.600	16.730	16.605	17,589,141
2025-10-13	16.400	17.350	15.880	17.200	17.071	19,991,619
2025-10-10	17.030	17.670	16.810	17.470	17.339	23,069,529
2025-10-09	16.910	17.330	16.830	17.010	16.883	14,615,270
2025-09-30	16.940	17.100	16.800	16.900	16.774	11,233,770
2025-09-29	16.620	16.970	16.470	16.830	16.704	9,558,520
2025-09-26	16.730	16.880	16.410	16.540	16.416	9,768,950
2025-09-25	16.560	17.050	16.380	16.830	16.704	12,360,600
2025-09-24	16.490	16.740	16.260	16.630	16.506	7,952,362
2025-09-23	16.850	16.950	16.250	16.580	16.456	11,238,910
2025-09-22	16.580	16.980	16.460	16.870	16.744	12,615,750
2025-09-19	16.720	16.860	16.380	16.480	16.357	9,094,100
2025-09-18	16.800	17.080	16.430	16.600	16.476	14,059,750
2025-09-17	16.850	17.150	16.710	16.810	16.684	11,487,480
2025-09-16	16.770	16.890	16.510	16.850	16.724	12,535,760
2025-09-15	17.000	17.060	16.650	16.720	16.595	11,345,360
2025-09-12	16.810	17.200	16.700	16.970	16.843	18,849,289
2025-09-11	16.220	17.050	16.150	16.930	16.804	21,850,580
2025-09-10	16.150	16.410	16.000	16.290	16.168	9,403,402
2025-09-09	16.370	16.600	15.990	16.140	16.019	11,843,330
2025-09-08	16.370	16.510	16.160	16.440	16.317	13,611,650
2025-09-05	15.520	16.230	15.510	16.220	16.099	16,267,020
2025-09-04	15.940	16.440	15.200	15.510	15.394	19,152,740
2025-09-03	16.210	16.280	15.780	15.810	15.692	11,404,390
2025-09-02	16.960	16.960	15.920	16.250	16.129	22,790,150
2025-09-01	16.500	17.170	16.430	17.020	16.893	29,984,080
2025-08-29	16.500	16.640	16.240	16.330	16.208	15,145,780
2025-08-28	16.120	16.570	15.770	16.560	16.436	22,002,449
2025-08-27	16.600	16.860	16.200	16.220	16.099	22,546,061
2025-08-26	16.590	16.760	16.490	16.530	16.407	16,096,520
2025-08-25	16.560	16.850	16.430	16.700	16.575	21,237,641
2025-08-22	16.280	16.850	16.270	16.710	16.585	22,032,539
2025-08-21	17.100	17.120	16.250	16.390	16.268	28,643,250
2025-08-20	17.180	17.490	16.670	16.950	16.823	34,666,301
2025-08-19	18.020	18.020	17.290	17.630	17.498	52,593,551
2025-08-18	18.770	18.950	17.550	18.480	18.342	81,866,867
2025-08-15	16.660	18.000	16.650	18.000	17.866	40,108,660
2025-08-14	17.750	18.000	16.110	16.360	16.238	70,287,430
2025-08-13	16.110	17.420	15.860	17.420	17.290	55,238,121
2025-08-12	16.650	16.950	15.680	15.840	15.722	61,696,340
2025-08-11	14.520	16.140	14.510	16.140	16.019	53,434,848
2025-08-08	15.410	16.100	14.650	14.670	14.560	52,827,980
2025-08-07	14.600	14.720	14.410	14.640	14.531	9,368,801
2025-08-06	14.350	14.840	14.200	14.560	14.451	10,976,280
2025-08-05	13.970	14.360	13.880	14.290	14.183	7,715,050
2025-08-04	13.760	14.030	13.670	13.980	13.876	5,764,000
2025-08-01	13.670	13.790	13.640	13.750	13.647	5,739,964
2025-07-31	13.830	14.030	13.600	13.680	13.578	6,274,096
2025-07-30	14.010	14.100	13.760	13.890	13.786	6,732,287
2025-07-29	13.880	14.020	13.800	14.000	13.895	7,221,188
2025-07-28	13.770	14.030	13.680	13.920	13.816	9,149,020

← NewerPage 5 of 21 · 1,219 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.