Shenzhen Click Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.090	12.660	11.620	12.620	12.620	9,572,400
2026-10-22	12.720	12.760	12.320	12.330	12.330	5,244,300
2026-10-21	12.790	12.920	12.640	12.710	12.710	5,574,650
2026-10-20	12.450	12.890	12.390	12.680	12.680	5,927,900
2026-10-19	12.310	12.590	12.110	12.500	12.500	5,496,000
2026-10-16	12.580	12.710	12.310	12.430	12.430	6,419,900
2026-10-15	12.500	12.630	12.280	12.340	12.340	7,252,313
2026-10-14	13.200	13.290	12.890	12.900	12.900	5,118,780
2026-10-13	13.200	13.450	12.740	13.280	13.280	8,938,280
2026-10-12	13.400	13.800	13.370	13.470	13.470	6,143,104
2026-10-09	13.850	13.850	13.040	13.580	13.580	9,226,900
2026-10-08	14.050	14.600	13.710	13.880	13.880	8,670,300
2026-09-30	14.640	14.640	13.980	13.990	13.990	5,328,500
2026-09-29	14.420	14.480	14.110	14.350	14.350	6,471,300
2026-09-28	14.960	14.960	13.950	14.140	14.140	9,616,735
2026-09-24	15.430	15.430	14.930	14.960	14.960	6,835,900
2026-09-23	15.300	15.640	15.240	15.520	15.520	7,558,500
2026-09-22	15.630	15.680	15.280	15.330	15.330	7,364,300
2026-09-21	15.210	15.620	15.160	15.500	15.500	8,944,079
2026-09-18	15.080	15.350	14.880	15.210	15.210	7,498,774
2026-09-17	14.930	15.110	14.720	14.870	14.870	4,983,700
2026-09-16	14.770	15.170	14.680	14.980	14.980	6,478,047
2026-09-15	14.960	15.150	14.730	14.800	14.800	5,216,900
2026-09-14	14.800	15.280	14.700	15.050	15.050	5,235,550
2026-09-11	14.840	15.180	14.530	14.950	14.950	7,297,238
2026-09-10	15.250	15.350	15.000	15.100	15.100	5,577,446
2026-09-09	15.410	15.750	15.310	15.410	15.410	7,449,450
2026-09-08	15.800	15.850	15.340	15.440	15.440	8,200,972
2026-09-07	15.340	15.810	15.260	15.740	15.740	8,755,600
2026-09-04	15.660	16.090	15.160	15.240	15.240	10,090,257
2026-09-03	15.490	15.770	15.180	15.560	15.560	8,203,800
2026-09-02	15.100	15.560	15.060	15.410	15.410	8,677,259
2026-09-01	15.630	15.730	15.120	15.370	15.370	9,100,100
2026-08-31	14.930	15.840	14.800	15.690	15.690	13,955,433
2026-08-28	15.140	15.500	15.050	15.110	15.110	8,543,505
2026-08-27	15.050	15.320	14.920	15.200	15.200	9,403,268
2026-08-26	15.200	15.470	14.800	15.090	15.090	5,951,400
2026-08-25	14.840	15.330	14.560	15.210	15.210	6,311,400
2026-08-24	15.220	15.380	14.620	14.990	14.990	7,592,884
2026-08-21	15.000	15.550	14.850	15.340	15.340	7,464,467
2026-08-20	15.200	15.320	14.970	15.110	15.110	7,989,480
2026-08-19	15.700	15.850	14.870	14.930	14.930	13,045,681
2026-08-18	16.360	17.080	15.920	16.030	16.030	13,098,129
2026-08-17	15.940	16.430	15.660	16.380	16.380	10,995,544
2026-08-14	15.860	15.960	15.510	15.890	15.890	9,888,625
2026-08-13	16.060	16.280	15.750	15.760	15.760	14,088,853
2026-08-12	15.310	16.190	15.310	16.050	16.050	12,846,759
2026-08-11	15.450	15.610	15.150	15.410	15.410	10,498,500
2026-08-10	15.750	16.100	15.380	15.650	15.650	16,323,878
2026-08-07	14.980	15.580	14.660	15.420	15.420	16,916,764
2026-08-06	14.880	15.090	14.630	14.960	14.960	10,817,203
2026-08-05	14.600	15.020	14.440	14.980	14.980	12,262,167
2026-08-04	14.180	14.720	13.970	14.640	14.640	14,372,202
2026-08-03	13.580	14.170	13.480	14.090	14.090	15,105,651
2026-07-31	13.660	13.910	13.520	13.540	13.540	12,496,445
2026-07-30	13.830	13.930	13.100	13.210	13.210	13,813,900
2026-07-29	13.960	14.080	13.550	13.990	13.990	10,088,583
2026-07-28	14.220	14.410	13.830	13.950	13.950	9,374,200
2026-07-27	13.950	14.400	13.900	14.380	14.380	10,008,850
2026-07-24	14.180	14.450	13.810	13.950	13.950	10,476,404

Page 1 of 5 · 241 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.