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
2024-01-25	18.200	18.840	17.660	18.800	14.284	19,075,421
2024-01-24	18.210	18.770	17.800	18.460	14.026	15,577,201
2024-01-23	16.980	18.590	16.700	18.380	13.965	17,193,508
2024-01-22	18.000	18.160	16.800	16.850	12.802	13,848,807
2024-01-19	17.800	18.630	17.650	18.230	13.851	15,376,965
2024-01-18	16.590	17.900	16.560	17.780	13.509	19,630,036
2024-01-17	17.880	19.100	17.840	18.410	13.988	20,318,252
2024-01-16	18.000	18.130	17.650	18.030	13.699	7,349,693
2024-01-15	18.220	18.220	18.220	18.220	13.843	0
2024-01-12	18.020	18.590	17.820	18.220	13.843	12,379,560
2024-01-11	17.340	18.330	17.290	18.160	13.798	10,968,478
2024-01-10	17.720	17.850	17.150	17.500	13.296	9,167,613
2024-01-09	17.560	18.040	17.460	17.760	13.494	9,137,341
2024-01-08	17.640	17.930	17.440	17.580	13.357	9,164,340
2024-01-05	18.170	18.200	17.530	17.660	13.418	9,626,678
2024-01-04	18.540	18.610	17.870	18.170	13.805	11,631,051
2024-01-03	19.000	19.100	18.430	18.470	14.033	14,487,146
2024-01-02	19.820	20.190	19.220	19.220	14.603	12,309,436
2023-12-29	19.190	20.150	19.080	19.770	15.021	15,008,731
2023-12-28	19.200	19.530	18.900	19.260	14.634	15,678,167
2023-12-27	19.760	19.920	19.200	19.440	14.770	12,040,380
2023-12-26	20.310	20.400	19.430	19.800	15.044	15,293,270
2023-12-25	19.900	20.650	19.310	20.300	15.424	23,398,190
2023-12-22	21.580	21.700	18.830	19.880	15.105	42,170,973
2023-12-21	21.100	22.220	21.050	21.840	16.594	24,695,067
2023-12-20	22.340	22.450	21.260	21.510	16.343	26,109,647
2023-12-19	21.350	22.730	21.350	22.340	16.974	26,806,852
2023-12-18	21.440	22.680	21.300	21.720	16.503	21,207,620
2023-12-15	21.120	22.780	20.590	22.000	16.715	39,281,876
2023-12-14	21.630	21.960	20.900	21.140	16.062	26,482,138
2023-12-13	22.460	22.460	21.570	21.590	16.404	31,929,807
2023-12-12	22.480	23.300	21.890	22.780	17.308	42,903,565
2023-12-11	21.820	23.300	21.820	22.930	17.422	54,336,295
2023-12-08	22.790	23.110	22.020	22.280	16.928	59,609,020
2023-12-07	23.710	24.870	22.070	22.110	16.799	71,735,535
2023-12-06	20.460	21.540	19.680	20.980	15.940	41,273,785
2023-12-05	21.850	21.900	20.260	20.400	15.500	45,403,528
2023-12-04	22.800	23.500	22.000	22.190	16.860	73,588,712
2023-12-01	19.800	22.470	19.800	22.200	16.867	78,879,667
2023-11-30	19.200	20.280	19.080	19.530	14.839	33,190,981
2023-11-29	18.600	19.800	18.490	19.160	14.558	26,693,880
2023-11-28	18.500	18.700	17.960	18.650	14.170	13,212,512
2023-11-27	18.190	18.750	17.930	18.410	13.988	15,394,199
2023-11-24	19.260	19.550	18.360	18.510	14.064	26,652,631
2023-11-23	20.180	20.180	18.640	19.350	14.702	37,440,110
2023-11-22	18.880	20.550	18.850	20.150	15.310	58,027,594
2023-11-21	19.050	19.500	18.770	19.030	14.459	21,689,778
2023-11-20	18.920	18.990	18.510	18.900	14.360	16,010,137
2023-11-17	19.480	19.690	18.860	19.100	14.512	21,660,822
2023-11-16	18.900	19.820	18.740	19.560	14.862	28,779,325
2023-11-15	20.000	20.710	19.050	19.190	14.580	48,381,097
2023-11-14	18.900	19.880	18.850	19.550	14.854	27,371,568
2023-11-13	18.300	19.370	18.190	18.880	14.345	25,393,499
2023-11-10	18.700	18.720	17.990	18.200	13.828	17,074,796
2023-11-09	19.220	19.250	18.520	18.600	14.132	20,868,001
2023-11-08	18.170	19.250	18.120	19.100	14.512	35,114,212
2023-11-07	18.670	18.880	18.290	18.420	13.995	21,905,330
2023-11-06	18.020	19.440	17.920	18.600	14.132	36,303,386
2023-11-03	18.000	18.190	17.620	17.980	13.661	22,385,407
2023-11-02	17.920	18.500	17.890	18.250	13.866	31,102,397

← NewerPage 12 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.