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
2023-11-01	17.690	18.000	17.420	17.900	13.600	17,422,139
2023-10-31	17.790	18.140	17.400	17.690	13.441	28,578,526
2023-10-30	16.300	18.160	16.300	17.900	13.600	40,934,559
2023-10-27	15.500	16.290	15.250	16.110	12.240	16,804,882
2023-10-26	15.420	15.620	15.250	15.600	11.853	5,017,701
2023-10-25	15.430	15.730	15.200	15.510	11.784	6,696,430
2023-10-24	14.900	15.490	14.850	15.280	11.610	9,150,281
2023-10-23	15.340	15.340	14.750	14.850	11.283	7,215,672
2023-10-20	15.750	15.940	15.300	15.360	11.670	7,777,794
2023-10-19	16.120	16.270	15.800	15.830	12.028	7,418,174
2023-10-18	16.340	16.340	15.690	16.060	12.202	10,324,602
2023-10-17	16.220	16.560	16.000	16.340	12.415	8,508,834
2023-10-16	16.740	16.740	16.090	16.170	12.286	6,402,879
2023-10-13	16.870	16.870	16.560	16.620	12.628	5,314,260
2023-10-12	17.120	17.160	16.780	16.900	12.841	6,886,100
2023-10-11	16.910	17.290	16.700	17.080	12.977	9,818,389
2023-10-10	16.950	17.050	16.710	16.890	12.833	6,257,641
2023-10-09	17.210	17.210	16.770	16.840	12.795	8,484,738
2023-09-28	17.070	17.380	17.000	17.280	13.129	7,975,110
2023-09-27	16.900	17.200	16.770	17.020	12.932	7,513,797
2023-09-26	16.720	17.190	16.660	16.850	12.802	7,165,415
2023-09-25	16.980	17.160	16.690	16.800	12.765	5,645,100
2023-09-22	16.140	16.930	16.020	16.920	12.856	8,554,080
2023-09-21	16.220	16.500	16.150	16.170	12.286	4,412,421
2023-09-20	16.530	16.620	16.280	16.290	12.377	4,898,822
2023-09-19	16.940	17.000	16.470	16.490	12.529	6,322,160
2023-09-18	16.970	17.100	16.720	16.940	12.871	4,509,271
2023-09-15	17.000	17.260	16.770	17.030	12.939	6,811,480
2023-09-14	17.330	17.380	16.770	16.880	12.825	6,578,369
2023-09-13	17.380	17.380	16.970	17.110	13.000	6,987,344
2023-09-12	17.560	17.630	17.380	17.410	13.228	6,727,962
2023-09-11	17.440	17.740	17.360	17.590	13.365	9,008,117
2023-09-08	17.660	17.750	17.210	17.480	13.281	7,827,268
2023-09-07	17.860	18.070	17.610	17.650	13.410	9,281,231
2023-09-06	17.710	17.950	17.690	17.900	13.600	8,312,070
2023-09-05	18.000	18.120	17.740	17.900	13.600	10,519,029
2023-09-04	17.860	18.090	17.770	18.030	13.699	10,760,789
2023-09-01	17.720	18.150	17.580	17.860	13.570	12,377,960
2023-08-31	17.850	17.880	17.550	17.730	13.471	11,379,477
2023-08-30	17.250	17.980	17.200	17.940	13.631	21,269,987
2023-08-29	16.540	17.470	16.510	17.420	13.236	18,822,921
2023-08-28	17.270	17.540	16.580	16.630	12.635	14,163,884
2023-08-25	17.000	17.170	16.300	16.400	12.461	12,797,980
2023-08-24	16.900	17.580	16.870	17.170	13.046	17,823,618
2023-08-23	17.040	17.630	16.870	16.870	12.818	18,108,820
2023-08-22	17.240	17.360	16.570	17.210	13.076	22,060,391
2023-08-21	17.010	18.630	16.990	17.210	13.076	22,440,793
2023-08-18	19.220	20.000	18.800	18.970	14.413	9,936,960
2023-08-17	18.680	19.310	18.500	19.270	14.641	4,998,355
2023-08-16	19.350	19.380	18.720	18.830	14.307	5,480,498
2023-08-15	19.950	20.060	19.400	19.470	14.748	5,240,410
2023-08-14	19.460	20.100	19.150	20.100	15.225	6,185,595
2023-08-11	20.180	20.180	19.420	19.490	14.763	6,843,076
2023-08-10	19.300	20.250	19.300	20.250	15.338	10,228,957
2023-08-09	19.720	19.940	19.280	19.350	14.657	4,856,987
2023-08-08	19.430	20.130	19.430	19.830	15.020	6,092,231
2023-08-07	19.300	19.840	19.250	19.620	14.861	6,258,239
2023-08-04	19.050	19.610	19.050	19.400	14.695	8,049,678
2023-08-03	19.220	19.300	18.850	18.910	14.323	5,757,479
2023-08-02	19.850	19.850	19.100	19.270	14.596	7,515,643

← NewerPage 13 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.