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
2023-05-05	24.830	25.800	23.930	25.800	19.542	16,867,219
2023-05-04	24.760	25.670	24.130	25.410	19.247	15,997,582
2023-04-28	22.150	24.990	22.150	24.940	18.891	19,161,148
2023-04-27	23.880	24.640	23.420	23.530	17.823	11,179,957
2023-04-26	25.010	25.450	23.680	24.360	18.452	14,187,837
2023-04-25	25.780	26.150	24.630	25.080	18.997	10,910,313
2023-04-24	26.300	26.750	25.730	25.990	19.686	10,211,159
2023-04-21	28.130	28.270	26.070	26.130	19.792	14,291,504
2023-04-20	26.400	29.050	26.400	28.680	21.724	18,448,712
2023-04-19	26.850	27.430	26.510	26.750	20.262	12,775,562
2023-04-18	27.060	27.260	26.320	27.020	20.466	9,162,240
2023-04-17	28.020	28.160	26.820	27.060	20.497	11,447,137
2023-04-14	28.690	29.290	27.080	28.130	21.307	15,942,670
2023-04-13	29.400	31.280	29.080	29.630	22.443	18,942,531
2023-04-12	29.150	29.630	28.220	29.150	22.080	11,458,266
2023-04-11	28.420	29.460	28.010	28.880	21.875	11,902,368
2023-04-10	31.100	31.100	27.840	28.130	21.307	15,936,558
2023-04-07	29.990	31.440	29.280	31.010	23.488	14,116,992
2023-04-06	30.550	30.980	29.380	29.700	22.496	16,187,606
2023-04-04	32.800	32.890	31.200	31.570	23.913	20,040,493
2023-04-03	31.110	33.660	30.640	33.550	25.412	27,491,197
2023-03-31	30.150	32.700	29.350	32.230	24.413	23,699,378
2023-03-30	29.000	30.500	28.520	29.700	22.496	21,467,700
2023-03-29	28.680	29.150	28.110	28.600	21.663	14,540,039
2023-03-28	30.610	30.800	28.350	28.370	21.489	22,884,876
2023-03-27	29.050	31.990	29.050	30.410	23.034	31,376,265
2023-03-24	29.230	31.500	28.930	29.280	22.178	27,795,553
2023-03-23	29.580	29.700	28.200	28.950	21.928	22,349,680
2023-03-22	28.600	31.060	27.450	30.060	22.769	34,582,477
2023-03-21	27.300	29.280	27.280	28.180	21.345	30,513,124
2023-03-20	29.000	29.880	27.920	28.800	21.815	33,735,444
2023-03-17	25.880	29.290	25.880	28.450	21.549	41,335,944
2023-03-16	22.910	25.110	22.250	24.420	18.497	30,593,269
2023-03-15	23.340	23.740	22.800	23.040	17.452	17,652,325
2023-03-14	22.680	24.500	22.410	23.550	17.838	34,251,309
2023-03-13	22.250	22.780	21.590	22.730	17.217	16,991,497
2023-03-10	21.560	22.580	21.420	21.990	16.656	11,714,301
2023-03-09	22.150	22.200	21.180	21.790	16.505	12,753,500
2023-03-08	22.070	22.270	21.790	22.120	16.755	8,850,411
2023-03-07	22.580	23.320	21.770	21.840	16.543	14,560,908
2023-03-06	22.060	22.500	21.820	22.460	17.012	11,929,067
2023-03-03	22.160	22.470	21.630	22.000	16.664	12,156,190
2023-03-02	22.280	22.810	21.870	22.480	17.027	18,179,991
2023-03-01	21.300	22.470	21.210	22.210	16.823	15,628,398
2023-02-28	21.330	21.550	21.040	21.400	16.209	7,846,997
2023-02-27	21.920	22.210	21.020	21.110	15.990	13,855,617
2023-02-24	22.080	22.390	21.900	22.260	16.861	11,137,278
2023-02-23	23.200	23.400	21.920	22.030	16.687	20,609,357
2023-02-22	23.700	23.980	23.060	23.560	17.846	22,617,923
2023-02-21	24.300	25.160	23.300	24.660	18.679	36,879,623
2023-02-20	22.300	24.210	21.960	23.800	18.027	30,728,835
2023-02-17	22.350	23.370	21.540	22.550	17.081	20,080,486
2023-02-16	23.100	23.580	22.240	22.420	16.982	23,266,761
2023-02-15	21.500	23.500	21.380	23.500	17.800	27,265,780
2023-02-14	22.200	22.200	21.360	21.520	16.300	16,418,405
2023-02-13	22.300	22.640	21.880	22.420	16.982	19,202,996
2023-02-10	21.190	24.270	21.080	22.320	16.906	32,993,421
2023-02-09	20.830	21.450	20.290	21.420	16.225	17,750,075
2023-02-08	21.680	22.850	21.000	21.100	15.982	24,814,600
2023-02-07	20.700	21.040	20.400	20.800	15.755	14,049,509

← NewerPage 15 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.