Shenzhen Click Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.490	13.740	13.430	13.720	13.618	7,310,000
2025-07-24	13.270	13.510	13.270	13.500	13.399	6,213,024
2025-07-23	13.310	13.440	13.280	13.290	13.191	5,310,851
2025-07-22	13.370	13.490	13.300	13.370	13.270	5,402,350
2025-07-21	13.310	13.420	13.240	13.350	13.250	6,205,450
2025-07-18	13.470	13.550	13.320	13.370	13.270	6,438,721
2025-07-17	13.480	13.520	13.370	13.480	13.379	4,582,450
2025-07-16	13.500	13.630	13.340	13.440	13.340	5,906,300
2025-07-15	13.570	13.660	13.300	13.470	13.369	8,346,782
2025-07-14	13.380	13.700	13.300	13.620	13.518	8,757,297
2025-07-11	13.480	13.640	13.340	13.400	13.300	7,169,245
2025-07-10	13.480	13.600	13.330	13.460	13.359	6,231,498
2025-07-09	13.440	13.690	13.400	13.520	13.419	8,174,450
2025-07-08	13.100	13.540	13.100	13.500	13.399	8,665,080
2025-07-07	13.020	13.220	12.980	13.100	13.002	4,660,968
2025-07-04	13.150	13.280	13.070	13.110	13.012	7,616,000
2025-07-03	12.900	13.230	12.880	13.150	13.052	8,055,100
2025-07-02	12.980	13.000	12.740	12.900	12.804	7,498,758
2025-07-01	12.940	13.080	12.800	13.030	12.933	7,823,762
2025-06-30	12.850	13.060	12.800	12.980	12.883	10,172,910
2025-06-27	12.690	13.050	12.610	12.830	12.734	12,538,140
2025-06-26	12.680	12.750	12.550	12.610	12.516	6,161,715
2025-06-25	12.620	12.790	12.580	12.680	12.585	7,462,120
2025-06-24	12.220	12.700	12.200	12.610	12.516	8,267,900
2025-06-23	11.910	12.210	11.880	12.200	12.109	4,920,561
2025-06-20	12.080	12.310	11.980	11.980	11.891	6,703,042
2025-06-19	12.230	12.440	12.080	12.100	12.010	6,344,917
2025-06-18	12.150	12.320	12.050	12.300	12.208	6,855,496
2025-06-17	12.170	12.180	12.050	12.090	12.000	2,902,950
2025-06-16	11.900	12.130	11.850	12.080	11.990	4,179,855
2025-06-13	12.180	12.220	11.950	11.990	11.900	5,425,600
2025-06-12	12.230	12.320	12.150	12.210	12.119	4,087,305
2025-06-11	12.090	12.370	12.090	12.260	12.168	6,515,713
2025-06-10	12.250	12.260	11.970	12.090	12.000	4,494,810
2025-06-09	12.250	12.280	12.170	12.240	12.149	3,835,899
2025-06-06	12.250	12.250	12.140	12.240	12.149	3,035,533
2025-06-05	12.030	12.250	11.980	12.230	12.139	4,970,124
2025-06-04	11.870	12.120	11.860	12.070	11.980	5,127,920
2025-06-03	11.970	12.060	11.830	11.870	11.781	6,979,111
2025-05-30	12.190	12.200	12.050	12.060	11.970	5,009,032
2025-05-29	11.900	12.220	11.900	12.220	12.129	4,843,350
2025-05-28	12.000	12.100	11.880	11.930	11.841	3,433,400
2025-05-27	12.190	12.190	12.010	12.100	11.861	3,586,950
2025-05-26	11.990	12.230	11.980	12.200	11.959	3,742,700
2025-05-23	12.160	12.290	11.960	12.000	11.763	5,018,702
2025-05-22	12.280	12.500	12.190	12.230	11.988	4,674,631
2025-05-21	12.360	12.360	12.160	12.280	12.037	4,579,601
2025-05-20	12.340	12.410	12.220	12.360	12.116	4,189,542
2025-05-19	12.260	12.350	12.100	12.330	12.086	5,226,622
2025-05-16	12.250	12.430	12.240	12.260	12.018	4,339,549
2025-05-15	12.410	12.410	12.220	12.290	12.047	4,501,450
2025-05-14	12.510	12.590	12.360	12.430	12.184	4,866,517
2025-05-13	12.660	12.750	12.480	12.500	12.253	6,812,550
2025-05-12	12.250	12.580	12.100	12.540	12.292	12,404,800
2025-05-09	12.880	12.880	12.600	12.710	12.459	5,553,589
2025-05-08	12.620	12.930	12.500	12.880	12.625	7,174,250
2025-05-07	12.750	12.890	12.500	12.620	12.370	7,308,500
2025-05-06	12.400	12.670	12.310	12.630	12.380	8,168,419
2025-04-30	11.960	12.400	11.950	12.240	11.998	7,015,569
2025-04-29	11.800	12.150	11.760	11.950	11.714	7,508,470

← NewerPage 6 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.