Shenzhen Click Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.970	12.000	11.710	11.710	11.478	4,972,101
2025-04-25	11.830	12.000	11.740	11.930	11.694	5,074,100
2025-04-24	12.040	12.040	11.750	11.820	11.586	6,058,950
2025-04-23	11.900	12.050	11.820	11.970	11.733	7,318,300
2025-04-22	11.830	11.860	11.660	11.780	11.547	6,933,000
2025-04-21	11.530	11.850	11.410	11.820	11.586	8,553,422
2025-04-18	11.350	11.430	11.180	11.390	11.165	5,067,300
2025-04-17	11.150	11.390	11.150	11.260	11.037	4,730,299
2025-04-16	11.540	11.540	11.030	11.220	10.998	6,186,900
2025-04-15	11.580	11.650	11.390	11.540	11.312	5,931,673
2025-04-14	11.680	11.820	11.490	11.550	11.322	9,122,199
2025-04-11	11.210	11.520	11.080	11.380	11.155	10,027,590
2025-04-10	11.350	11.630	11.210	11.260	11.037	15,258,990
2025-04-09	10.460	11.010	9.810	10.910	10.694	18,442,109
2025-04-08	11.150	11.640	10.620	10.660	10.449	23,166,811
2025-04-07	12.050	12.160	11.800	11.800	11.567	6,051,400
2025-04-03	13.430	13.570	12.980	13.110	12.851	8,241,351
2025-04-02	13.410	13.780	13.390	13.540	13.272	6,720,297
2025-04-01	13.250	13.630	13.250	13.460	13.194	6,161,997
2025-03-31	13.280	13.370	13.000	13.250	12.988	7,188,900
2025-03-28	13.660	13.820	13.410	13.410	13.145	5,529,200
2025-03-27	13.600	13.900	13.400	13.660	13.390	7,662,569
2025-03-26	13.480	13.790	13.450	13.720	13.449	7,513,900
2025-03-25	13.600	13.800	13.380	13.510	13.243	7,345,860
2025-03-24	13.850	13.950	13.280	13.670	13.400	10,351,140
2025-03-21	14.220	14.250	13.790	13.850	13.576	13,554,640
2025-03-20	14.280	14.530	14.100	14.290	14.007	13,821,050
2025-03-19	14.720	14.870	14.240	14.330	14.047	23,873,150
2025-03-18	14.600	15.450	14.420	14.900	14.605	36,036,488
2025-03-17	14.110	14.190	13.890	14.140	13.860	12,743,700
2025-03-14	13.700	14.130	13.400	14.030	13.753	15,745,550
2025-03-13	14.040	14.110	13.560	13.740	13.468	11,137,250
2025-03-12	13.530	14.260	13.460	14.000	13.723	18,585,301
2025-03-11	13.290	13.500	13.190	13.500	13.233	5,683,802
2025-03-10	13.360	13.490	13.230	13.390	13.125	5,461,203
2025-03-07	13.370	13.520	13.270	13.380	13.115	5,837,427
2025-03-06	13.240	13.550	13.180	13.390	13.125	7,839,257
2025-03-05	13.100	13.190	12.970	13.150	12.890	4,727,487
2025-03-04	12.700	13.090	12.660	13.070	12.812	5,317,000
2025-03-03	12.770	13.060	12.630	12.800	12.547	7,391,000
2025-02-28	13.390	13.390	12.720	12.760	12.508	10,203,070
2025-02-27	13.720	13.760	13.190	13.450	13.184	10,096,600
2025-02-26	13.730	13.810	13.570	13.710	13.439	7,593,520
2025-02-25	13.600	13.790	13.430	13.670	13.400	7,852,900
2025-02-24	13.770	13.910	13.550	13.740	13.468	10,686,950
2025-02-21	13.720	13.910	13.670	13.780	13.508	11,907,970
2025-02-20	13.520	13.800	13.500	13.760	13.488	13,096,600
2025-02-19	13.210	13.550	13.190	13.540	13.272	8,217,261
2025-02-18	13.560	13.740	13.220	13.240	12.978	8,483,761
2025-02-17	13.400	13.650	13.340	13.510	13.243	7,614,500
2025-02-14	13.300	13.460	13.180	13.460	13.194	7,749,429
2025-02-13	13.610	13.660	13.310	13.360	13.096	10,990,260
2025-02-12	13.500	13.740	13.430	13.700	13.429	10,125,160
2025-02-11	13.510	13.600	13.360	13.510	13.243	8,273,960
2025-02-10	13.410	13.540	13.300	13.480	13.213	10,706,540
2025-02-07	13.340	13.520	13.220	13.410	13.145	12,402,700
2025-02-06	12.920	13.400	12.920	13.360	13.096	11,114,530
2025-02-05	13.000	13.180	12.860	13.020	12.763	9,333,100
2025-01-27	13.380	13.450	12.880	12.940	12.684	12,224,410
2025-01-24	12.910	13.560	12.910	13.280	13.017	25,307,850

← NewerPage 7 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.