Easy Click Worldwide Network Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.670	13.700	13.380	13.630	10.429	6,527,820
2024-07-26	13.340	13.760	13.300	13.650	10.445	8,010,064
2024-07-25	13.090	13.490	13.010	13.350	10.215	6,970,340
2024-07-24	13.450	13.620	13.170	13.190	10.093	8,141,409
2024-07-23	14.000	14.110	13.520	13.540	10.361	7,553,622
2024-07-22	13.910	14.120	13.810	14.040	10.743	6,533,270
2024-07-19	13.700	14.060	13.640	13.940	10.667	8,541,926
2024-07-18	13.940	13.940	13.480	13.810	10.567	11,773,216
2024-07-17	14.190	14.580	14.060	14.080	10.774	9,171,630
2024-07-16	14.080	14.260	13.980	14.250	10.904	6,947,799
2024-07-15	14.300	14.320	14.040	14.140	10.820	7,872,540
2024-07-12	14.570	14.680	14.320	14.380	11.003	10,028,980
2024-07-11	14.600	14.750	14.410	14.670	11.225	13,995,363
2024-07-10	14.330	14.650	14.230	14.260	10.912	9,862,903
2024-07-09	14.040	14.500	13.790	14.470	11.072	11,495,057
2024-07-08	14.480	14.520	14.000	14.090	10.782	10,509,263
2024-07-05	14.170	14.760	14.030	14.660	11.218	16,432,586
2024-07-04	14.690	14.760	14.200	14.260	10.912	9,017,625
2024-07-03	14.900	14.930	14.600	14.700	11.248	7,994,431
2024-07-02	14.800	15.200	14.750	14.890	11.394	12,283,419
2024-07-01	14.730	14.880	14.310	14.850	11.363	10,732,432
2024-06-28	14.750	15.000	14.640	14.700	11.248	14,162,840
2024-06-27	15.250	15.300	14.740	14.770	11.302	18,826,226
2024-06-26	13.960	15.330	13.900	15.250	11.669	24,815,143
2024-06-25	14.150	14.190	13.820	13.970	10.690	8,299,604
2024-06-24	14.410	14.450	13.880	13.920	10.651	9,836,596
2024-06-21	14.660	14.750	14.430	14.540	11.126	8,396,744
2024-06-20	15.110	15.180	14.700	14.700	11.248	10,867,057
2024-06-19	15.430	15.580	15.130	15.180	11.615	13,990,085
2024-06-18	15.120	15.660	15.070	15.610	11.945	13,274,131
2024-06-17	15.200	15.240	14.970	15.080	11.539	7,574,797
2024-06-14	15.200	15.360	15.030	15.260	11.677	9,947,382
2024-06-13	15.310	15.430	15.130	15.200	11.631	9,780,420
2024-06-12	15.040	15.450	14.990	15.310	11.715	11,308,160
2024-06-11	14.730	15.030	14.490	14.970	11.455	8,462,192
2024-06-07	14.740	14.860	14.550	14.830	11.348	8,783,970
2024-06-06	15.060	15.290	14.380	14.500	11.095	12,530,960
2024-06-05	15.200	15.400	15.080	15.080	11.539	6,892,080
2024-06-04	15.610	15.670	15.110	15.340	11.738	9,909,134
2024-06-03	15.850	15.950	15.440	15.630	11.960	9,629,562
2024-05-31	15.580	16.010	15.520	15.890	12.159	9,955,502
2024-05-30	15.390	15.700	15.180	15.590	11.929	7,933,120
2024-05-29	15.490	15.720	15.410	15.510	11.868	8,264,725
2024-05-28	16.010	16.020	15.590	15.610	11.860	10,847,397
2024-05-27	16.040	16.210	15.810	16.180	12.293	13,386,452
2024-05-24	16.020	16.220	15.680	15.710	11.936	9,340,910
2024-05-23	16.650	16.670	16.060	16.080	12.217	12,343,728
2024-05-22	16.520	16.730	16.300	16.730	12.711	9,220,658
2024-05-21	16.530	16.770	16.400	16.470	12.514	9,890,535
2024-05-20	16.750	16.950	16.520	16.650	12.651	10,722,463
2024-05-17	16.600	16.740	16.250	16.740	12.719	11,503,830
2024-05-16	16.490	16.880	16.400	16.550	12.575	13,104,915
2024-05-15	16.580	16.770	16.300	16.340	12.415	11,335,870
2024-05-14	16.370	16.880	16.200	16.660	12.658	17,568,254
2024-05-13	16.320	16.470	15.970	16.120	12.248	13,032,596
2024-05-10	16.850	17.030	16.460	16.590	12.605	11,131,918
2024-05-09	16.710	16.920	16.700	16.790	12.757	11,914,795
2024-05-08	17.180	17.300	16.730	16.750	12.727	19,584,901
2024-05-07	17.480	18.050	17.460	17.540	13.327	22,857,281
2024-05-06	17.420	17.520	17.220	17.360	13.190	15,350,895

← NewerPage 10 of 17 · 1,010 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.0455 CNY
2025-08-29	0.1160 CNY
2024-11-21	0.0250 CNY
2024-05-29	0.1100 CNY
2023-08-16	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.