Shenzhen Click Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.830	12.170	11.830	12.020	11.782	8,250,082
2024-10-29	12.330	12.380	11.930	11.980	11.743	11,795,000
2024-10-28	12.350	12.380	12.160	12.330	12.086	9,638,700
2024-10-25	11.950	12.380	11.950	12.350	12.106	11,147,200
2024-10-24	11.800	12.030	11.800	11.970	11.733	6,683,809
2024-10-23	11.900	12.160	11.850	11.990	11.753	9,591,450
2024-10-22	11.830	12.030	11.730	11.970	11.733	8,566,536
2024-10-21	11.810	12.130	11.780	11.840	11.606	10,750,570
2024-10-18	11.380	12.030	11.380	11.800	11.567	10,564,490
2024-10-17	11.610	11.710	11.460	11.470	11.243	6,559,278
2024-10-16	11.260	11.590	11.260	11.450	11.224	5,252,757
2024-10-15	11.780	11.970	11.500	11.500	11.273	7,491,455
2024-10-14	11.520	11.870	11.210	11.830	11.596	9,214,496
2024-10-11	12.130	12.160	11.360	11.520	11.292	10,297,910
2024-10-10	12.760	12.790	11.910	12.160	11.920	12,692,740
2024-10-09	13.030	13.220	12.230	12.390	12.145	15,619,850
2024-10-08	13.550	13.550	12.410	13.290	13.027	19,501,180
2024-09-30	11.600	12.320	11.600	12.320	12.076	17,909,199
2024-09-27	10.980	11.430	10.830	11.200	10.979	9,122,310
2024-09-26	10.360	10.710	10.350	10.710	10.498	5,363,550
2024-09-25	10.400	10.630	10.350	10.360	10.155	6,015,400
2024-09-24	10.160	10.380	9.970	10.380	10.175	5,933,472
2024-09-23	10.000	10.190	9.930	10.130	9.930	3,589,964
2024-09-20	10.150	10.150	9.910	9.980	9.783	2,917,500
2024-09-19	9.940	10.240	9.860	10.090	9.890	3,328,550
2024-09-18	10.020	10.060	9.790	9.910	9.714	2,841,300
2024-09-13	10.260	10.280	10.000	10.020	9.822	2,432,100
2024-09-12	10.330	10.430	10.260	10.270	10.067	2,149,419
2024-09-11	10.240	10.440	10.210	10.310	10.106	2,983,506
2024-09-10	10.160	10.360	9.970	10.290	10.087	4,047,968
2024-09-09	10.190	10.320	10.080	10.120	9.920	2,970,545
2024-09-06	10.560	10.590	10.220	10.230	10.028	2,856,600
2024-09-05	10.580	10.670	10.480	10.550	10.341	2,821,600
2024-09-04	10.580	10.630	10.450	10.530	10.322	3,984,900
2024-09-03	10.420	10.700	10.410	10.600	10.390	4,147,600
2024-09-02	10.630	10.730	10.500	10.510	10.302	5,762,300
2024-08-30	10.360	10.760	10.360	10.610	10.400	7,818,872
2024-08-29	10.010	10.450	9.990	10.400	10.194	7,172,570
2024-08-28	9.830	10.170	9.770	10.080	9.881	4,296,812
2024-08-27	10.010	10.070	9.810	9.870	9.675	3,947,812
2024-08-26	9.800	10.070	9.780	10.070	9.871	4,139,300
2024-08-23	9.750	9.860	9.600	9.820	9.626	3,157,900
2024-08-22	9.800	9.900	9.740	9.750	9.557	3,547,500
2024-08-21	9.770	9.980	9.710	9.800	9.606	3,963,500
2024-08-20	10.030	10.030	9.710	9.760	9.567	4,338,500
2024-08-19	10.060	10.180	9.980	9.990	9.792	3,897,500
2024-08-16	10.150	10.200	10.060	10.060	9.861	3,593,700
2024-08-15	9.950	10.180	9.890	10.070	9.871	3,736,150
2024-08-14	10.120	10.120	9.970	9.980	9.783	2,229,300
2024-08-13	9.950	10.120	9.950	10.080	9.881	2,296,449
2024-08-12	10.180	10.180	9.950	10.010	9.812	2,696,250
2024-08-09	10.170	10.290	10.120	10.130	9.930	2,866,929
2024-08-08	10.100	10.190	9.860	10.110	9.910	3,584,144
2024-08-07	10.040	10.190	10.000	10.100	9.900	3,465,868
2024-08-06	9.950	10.100	9.920	10.050	9.851	4,234,200
2024-08-05	10.210	10.340	9.820	9.850	9.655	7,474,300
2024-08-02	10.590	10.610	10.260	10.300	10.096	4,050,300
2024-08-01	10.650	10.720	10.570	10.640	10.430	3,875,109
2024-07-31	10.210	10.650	10.190	10.640	10.430	4,786,499
2024-07-30	10.300	10.360	10.100	10.250	10.047	3,254,400

← NewerPage 9 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.