Easy Click Worldwide Network Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17.360 | 17.480 | 17.010 | 17.140 | 13.023 | 14,571,386 |
| 2024-04-29 | 17.390 | 17.580 | 17.280 | 17.390 | 13.213 | 25,154,021 |
| 2024-04-26 | 16.460 | 17.650 | 16.310 | 17.210 | 13.076 | 35,213,048 |
| 2024-04-25 | 16.330 | 16.750 | 16.110 | 16.480 | 12.521 | 29,139,405 |
| 2024-04-24 | 15.200 | 16.000 | 15.180 | 15.960 | 12.126 | 20,869,373 |
| 2024-04-23 | 14.880 | 15.370 | 14.880 | 15.280 | 11.610 | 14,071,096 |
| 2024-04-22 | 14.550 | 15.040 | 14.390 | 14.760 | 11.215 | 10,725,358 |
| 2024-04-19 | 15.300 | 15.590 | 14.970 | 14.970 | 11.374 | 13,047,053 |
| 2024-04-18 | 15.450 | 15.670 | 15.160 | 15.400 | 11.701 | 15,277,661 |
| 2024-04-17 | 14.850 | 15.630 | 14.850 | 15.630 | 11.876 | 20,227,654 |
| 2024-04-16 | 15.380 | 15.510 | 14.510 | 14.550 | 11.055 | 20,559,627 |
| 2024-04-15 | 15.950 | 16.190 | 15.140 | 15.550 | 11.815 | 20,606,886 |
| 2024-04-12 | 16.180 | 16.300 | 15.890 | 16.090 | 12.225 | 18,110,379 |
| 2024-04-11 | 15.700 | 16.490 | 15.630 | 16.180 | 12.293 | 20,898,610 |
| 2024-04-10 | 16.560 | 16.560 | 15.800 | 15.900 | 12.081 | 20,567,038 |
| 2024-04-09 | 16.400 | 16.700 | 16.200 | 16.680 | 12.673 | 18,303,216 |
| 2024-04-08 | 16.400 | 16.480 | 16.100 | 16.250 | 12.347 | 16,713,708 |
| 2024-04-03 | 16.890 | 16.930 | 16.280 | 16.600 | 12.613 | 24,966,108 |
| 2024-04-02 | 17.780 | 17.780 | 16.840 | 17.020 | 12.932 | 32,432,643 |
| 2024-04-01 | 17.630 | 18.100 | 17.600 | 17.840 | 13.555 | 30,268,088 |
| 2024-03-29 | 17.660 | 17.820 | 17.110 | 17.500 | 13.296 | 16,966,718 |
| 2024-03-28 | 16.980 | 17.730 | 16.910 | 17.620 | 13.388 | 31,736,929 |
| 2024-03-27 | 17.980 | 18.070 | 16.830 | 16.950 | 12.879 | 34,853,088 |
| 2024-03-26 | 19.050 | 19.500 | 17.810 | 18.030 | 13.699 | 51,228,191 |
| 2024-03-25 | 21.090 | 21.380 | 19.350 | 19.400 | 14.740 | 74,673,595 |
| 2024-03-22 | 20.760 | 22.500 | 20.550 | 21.600 | 16.412 | 116,977,252 |
| 2024-03-21 | 20.900 | 21.220 | 20.150 | 20.200 | 15.348 | 78,418,761 |
| 2024-03-20 | 18.830 | 20.190 | 18.800 | 19.950 | 15.158 | 64,261,501 |
| 2024-03-19 | 19.280 | 19.660 | 18.920 | 18.960 | 14.406 | 36,693,384 |
| 2024-03-18 | 19.180 | 19.600 | 18.880 | 19.580 | 14.877 | 36,332,865 |
| 2024-03-15 | 18.960 | 19.180 | 18.630 | 19.150 | 14.550 | 21,617,302 |
| 2024-03-14 | 19.680 | 19.700 | 18.770 | 19.200 | 14.588 | 31,975,850 |
| 2024-03-13 | 19.440 | 20.300 | 19.310 | 20.060 | 15.241 | 49,560,746 |
| 2024-03-12 | 19.450 | 19.720 | 19.020 | 19.280 | 14.649 | 29,180,365 |
| 2024-03-11 | 19.280 | 19.530 | 18.500 | 19.530 | 14.839 | 27,260,560 |
| 2024-03-08 | 19.190 | 19.570 | 19.030 | 19.520 | 14.831 | 19,322,781 |
| 2024-03-07 | 20.040 | 20.300 | 19.010 | 19.200 | 14.588 | 34,597,877 |
| 2024-03-06 | 20.480 | 20.670 | 19.600 | 20.140 | 15.302 | 46,149,463 |
| 2024-03-05 | 20.180 | 22.190 | 19.680 | 21.290 | 16.176 | 76,996,463 |
| 2024-03-04 | 20.130 | 20.410 | 19.500 | 20.290 | 15.416 | 34,892,965 |
| 2024-03-01 | 19.530 | 20.580 | 19.240 | 20.400 | 15.500 | 43,936,934 |
| 2024-02-29 | 18.480 | 19.750 | 18.470 | 19.540 | 14.846 | 32,551,925 |
| 2024-02-28 | 20.580 | 21.320 | 18.750 | 18.790 | 14.276 | 45,288,852 |
| 2024-02-27 | 19.650 | 20.610 | 19.530 | 20.590 | 15.644 | 38,482,791 |
| 2024-02-26 | 20.130 | 20.500 | 19.640 | 20.000 | 15.196 | 40,711,050 |
| 2024-02-23 | 19.800 | 21.010 | 19.290 | 20.690 | 15.720 | 58,909,934 |
| 2024-02-22 | 19.280 | 20.350 | 19.230 | 19.910 | 15.127 | 46,085,011 |
| 2024-02-21 | 19.210 | 19.940 | 18.930 | 19.090 | 14.504 | 48,141,094 |
| 2024-02-20 | 20.460 | 21.940 | 19.530 | 19.940 | 15.150 | 74,004,366 |
| 2024-02-19 | 18.440 | 18.950 | 17.840 | 18.950 | 14.398 | 32,220,678 |
| 2024-02-08 | 15.060 | 15.970 | 14.950 | 15.790 | 11.997 | 11,796,439 |
| 2024-02-07 | 14.650 | 15.470 | 14.360 | 14.850 | 11.283 | 11,167,044 |
| 2024-02-06 | 13.560 | 14.950 | 13.320 | 14.660 | 11.139 | 10,373,285 |
| 2024-02-05 | 14.960 | 14.970 | 13.400 | 13.810 | 10.493 | 11,501,817 |
| 2024-02-02 | 15.780 | 16.230 | 14.530 | 15.090 | 11.465 | 8,325,742 |
| 2024-02-01 | 15.200 | 16.160 | 14.780 | 15.670 | 11.906 | 10,037,803 |
| 2024-01-31 | 15.950 | 16.320 | 15.330 | 15.360 | 11.670 | 8,394,430 |
| 2024-01-30 | 16.770 | 17.170 | 16.050 | 16.100 | 12.233 | 10,584,194 |
| 2024-01-29 | 17.880 | 17.980 | 16.820 | 16.980 | 12.901 | 13,132,125 |
| 2024-01-26 | 18.500 | 18.750 | 17.900 | 17.900 | 13.600 | 14,659,534 |
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.