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
2023-08-01	20.900	20.900	19.800	19.860	15.043	7,111,861
2023-07-31	20.880	21.170	20.710	20.720	15.694	5,878,749
2023-07-28	20.880	21.100	20.660	20.910	15.838	4,746,509
2023-07-27	20.750	21.380	20.660	21.370	16.187	5,405,242
2023-07-26	21.330	21.500	20.790	20.950	15.869	5,123,248
2023-07-25	21.010	21.880	20.960	21.590	16.353	6,190,163
2023-07-24	21.060	21.500	20.600	20.920	15.846	4,002,186
2023-07-21	21.690	21.850	20.850	21.120	15.997	6,952,229
2023-07-20	21.870	22.750	21.830	22.020	16.679	7,844,458
2023-07-19	21.700	22.480	21.420	22.230	16.838	9,987,675
2023-07-18	21.780	21.900	21.350	21.360	16.179	6,452,751
2023-07-17	22.540	22.750	21.900	21.980	16.649	11,721,801
2023-07-14	24.170	25.000	22.220	23.270	17.626	20,491,958
2023-07-13	20.850	22.080	20.660	22.050	16.702	11,083,859
2023-07-12	21.390	21.480	20.580	20.600	15.604	7,978,774
2023-07-11	21.580	21.870	21.320	21.520	16.300	5,145,377
2023-07-10	21.700	22.460	21.680	21.720	16.452	5,369,393
2023-07-07	22.330	22.550	21.330	21.690	16.429	7,034,570
2023-07-06	22.600	22.880	22.120	22.200	16.815	8,864,209
2023-07-05	21.680	23.080	21.420	22.670	17.171	13,515,252
2023-07-04	21.660	21.790	21.470	21.680	16.422	5,842,480
2023-07-03	22.270	22.270	21.250	21.720	16.452	7,081,171
2023-06-30	21.890	22.250	21.600	22.100	16.740	8,176,480
2023-06-29	22.010	22.300	21.770	22.010	16.672	6,606,975
2023-06-28	23.510	23.510	21.440	22.100	16.740	13,476,399
2023-06-27	23.800	24.280	23.440	23.600	17.876	6,559,560
2023-06-26	25.250	25.400	23.720	23.800	18.027	7,313,411
2023-06-21	26.780	26.800	25.350	25.360	19.209	10,983,727
2023-06-20	26.550	27.350	26.350	27.000	20.451	15,668,042
2023-06-19	25.880	27.110	25.880	26.770	20.277	17,885,241
2023-06-16	24.810	26.800	24.480	26.000	19.694	18,185,195
2023-06-15	26.980	27.600	24.790	25.030	18.959	19,281,520
2023-06-14	25.560	26.550	25.560	26.300	19.921	17,448,229
2023-06-13	26.000	26.160	25.310	25.840	19.573	17,421,089
2023-06-12	24.700	26.930	24.620	26.040	19.724	26,351,737
2023-06-09	23.500	25.380	23.310	25.010	18.944	20,212,696
2023-06-08	24.010	24.090	23.000	23.480	17.785	8,276,170
2023-06-07	23.530	24.180	23.230	24.000	18.179	8,719,171
2023-06-06	24.040	24.580	23.390	23.530	17.823	11,306,315
2023-06-05	23.170	24.550	23.170	24.330	18.429	14,597,090
2023-06-02	23.450	24.120	23.030	23.550	17.838	15,340,855
2023-06-01	22.260	23.460	22.160	23.120	17.512	12,762,575
2023-05-31	22.020	22.730	22.010	22.500	17.043	9,790,680
2023-05-30	21.200	22.290	20.720	22.250	16.853	12,352,821
2023-05-29	21.630	21.960	20.910	21.370	16.187	11,616,709
2023-05-26	21.400	21.880	21.060	21.710	16.444	6,397,093
2023-05-25	22.110	22.460	20.900	21.470	16.262	11,248,797
2023-05-24	22.360	22.770	22.100	22.260	16.861	6,596,465
2023-05-23	23.190	23.190	22.270	22.350	16.929	6,616,204
2023-05-22	23.260	23.390	22.630	22.820	17.285	7,693,826
2023-05-19	24.070	24.730	23.390	23.390	17.717	11,513,418
2023-05-18	23.450	24.490	22.810	24.220	18.345	12,481,290
2023-05-17	22.340	24.090	22.340	23.450	17.762	12,964,272
2023-05-16	24.870	25.200	22.610	22.670	17.171	19,341,896
2023-05-15	26.250	27.000	24.850	25.260	19.133	23,543,919
2023-05-12	24.360	25.670	23.730	24.730	18.732	16,014,263
2023-05-11	24.530	25.100	24.300	24.630	18.656	11,972,938
2023-05-10	23.500	24.700	23.500	24.090	18.247	10,848,045
2023-05-09	25.150	25.570	23.750	23.940	18.133	17,975,639
2023-05-08	25.400	25.510	24.150	24.730	18.732	18,269,998

← NewerPage 14 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.