Shenzhen Click Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.740	12.850	12.450	12.460	12.214	7,779,178
2025-01-22	12.580	12.760	12.480	12.600	12.351	6,172,860
2025-01-21	12.550	12.710	12.320	12.650	12.400	8,540,500
2025-01-20	12.340	12.490	12.280	12.450	12.204	6,751,535
2025-01-17	12.030	12.320	11.980	12.240	11.998	6,498,200
2025-01-16	12.260	12.400	11.940	12.130	11.890	8,108,050
2025-01-15	12.330	12.390	12.070	12.180	11.939	8,277,600
2025-01-14	11.690	12.320	11.680	12.310	12.067	10,046,660
2025-01-13	11.510	11.710	11.300	11.590	11.361	6,841,760
2025-01-10	12.180	12.360	11.780	11.780	11.547	8,542,510
2025-01-09	12.070	12.560	12.050	12.280	12.037	8,950,193
2025-01-08	12.210	12.320	11.720	12.190	11.949	11,529,840
2025-01-07	11.690	12.380	11.620	12.300	12.057	14,463,160
2025-01-06	11.370	11.930	11.150	11.660	11.429	11,218,340
2025-01-03	12.300	12.370	11.430	11.450	11.224	15,143,780
2025-01-02	12.510	12.920	12.160	12.330	12.086	12,952,020
2024-12-31	13.420	13.480	12.650	12.650	12.400	15,791,080
2024-12-30	13.320	13.620	13.200	13.410	13.145	15,907,950
2024-12-27	13.600	13.900	13.260	13.510	13.243	36,128,059
2024-12-26	13.000	13.620	12.830	13.570	13.302	29,311,660
2024-12-25	12.830	13.250	12.480	13.180	12.919	23,396,850
2024-12-24	12.690	13.140	12.600	12.770	12.517	11,118,200
2024-12-23	13.040	13.300	12.450	12.460	12.214	13,300,400
2024-12-20	12.880	13.430	12.800	13.220	12.959	20,108,920
2024-12-19	12.090	13.170	12.000	12.950	12.694	20,925,580
2024-12-18	12.130	12.340	11.980	12.210	11.969	6,015,263
2024-12-17	12.580	12.600	12.070	12.130	11.890	9,576,133
2024-12-16	12.740	12.800	12.480	12.560	12.312	7,671,794
2024-12-13	13.030	13.070	12.720	12.720	12.468	10,313,200
2024-12-12	13.160	13.250	12.880	13.120	12.861	8,511,049
2024-12-11	12.830	13.080	12.830	13.070	12.812	7,786,800
2024-12-10	13.230	13.330	12.880	12.910	12.655	10,721,900
2024-12-09	12.940	13.060	12.760	12.920	12.665	7,504,200
2024-12-06	12.870	12.960	12.600	12.890	12.635	9,502,600
2024-12-05	12.570	13.040	12.480	12.870	12.616	9,642,350
2024-12-04	12.790	12.870	12.480	12.570	12.321	7,399,500
2024-12-03	13.010	13.010	12.610	12.810	12.557	9,053,999
2024-12-02	12.720	12.980	12.650	12.940	12.684	10,039,600
2024-11-29	12.580	12.880	12.410	12.710	12.459	8,091,800
2024-11-28	12.760	12.830	12.550	12.600	12.351	7,467,744
2024-11-27	12.600	12.780	12.220	12.760	12.508	9,422,050
2024-11-26	12.950	13.040	12.600	12.630	12.380	7,502,900
2024-11-25	12.990	13.090	12.650	12.970	12.714	9,057,592
2024-11-22	13.610	13.850	12.880	12.920	12.665	15,402,820
2024-11-21	13.580	14.300	13.480	13.840	13.566	29,523,131
2024-11-20	12.830	13.290	12.730	13.260	12.998	12,830,950
2024-11-19	12.360	12.880	12.310	12.850	12.596	10,478,020
2024-11-18	12.730	12.860	12.150	12.230	11.988	11,456,750
2024-11-15	13.190	13.360	12.610	12.630	12.380	15,402,530
2024-11-14	13.650	13.800	13.160	13.190	12.929	9,774,950
2024-11-13	13.550	13.730	13.290	13.700	13.429	13,224,900
2024-11-12	14.190	14.290	13.550	13.720	13.449	18,504,461
2024-11-11	13.840	14.550	13.840	14.360	14.076	19,579,061
2024-11-08	14.800	14.980	14.010	14.030	13.753	29,219,600
2024-11-07	13.620	14.960	13.500	14.580	14.292	36,499,059
2024-11-06	13.640	14.500	13.520	13.960	13.684	53,290,219
2024-11-05	12.280	13.450	12.280	13.450	13.184	15,815,650
2024-11-04	11.640	12.260	11.640	12.230	11.988	11,849,780
2024-11-01	12.210	12.330	11.690	11.710	11.478	10,947,380
2024-10-31	12.040	12.380	11.900	12.240	11.998	11,179,840

← NewerPage 8 of 21 · 1,212 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.