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
2023-02-06	20.010	21.500	19.830	21.150	16.020	19,520,738
2023-02-03	19.830	20.250	19.720	20.170	15.278	10,806,370
2023-02-02	20.070	20.550	19.700	19.800	14.998	15,990,941
2023-02-01	19.370	19.820	19.200	19.820	15.013	10,311,167
2023-01-31	19.100	19.330	18.910	19.330	14.642	6,120,427
2023-01-30	19.380	19.460	19.170	19.220	14.558	8,006,086
2023-01-20	19.110	19.250	18.960	19.150	14.505	6,504,543
2023-01-19	18.580	19.280	18.480	19.210	14.551	11,060,832
2023-01-18	18.390	18.490	18.230	18.440	13.967	4,721,808
2023-01-17	18.670	18.670	18.180	18.360	13.907	4,872,660
2023-01-16	18.400	18.710	18.360	18.540	14.043	4,784,418
2023-01-13	18.690	18.900	18.330	18.420	13.952	6,584,848
2023-01-12	18.570	19.240	18.570	18.810	14.248	8,093,308
2023-01-11	19.040	19.230	18.470	18.500	14.013	7,308,470
2023-01-10	19.330	19.330	18.760	19.120	14.482	6,225,516
2023-01-09	19.250	19.580	19.100	19.360	14.664	6,168,498
2023-01-06	19.760	19.830	19.180	19.250	14.581	11,069,172
2023-01-05	19.300	20.510	19.080	19.940	15.104	15,202,891
2023-01-04	19.450	19.780	19.030	19.460	14.740	10,387,331
2023-01-03	18.640	19.460	18.600	19.300	14.619	9,688,784
2022-12-30	18.010	19.100	17.960	18.710	14.172	11,325,450
2022-12-29	18.720	18.880	17.910	17.920	13.574	9,396,104
2022-12-28	19.190	19.330	18.460	18.720	14.179	9,314,854
2022-12-27	19.610	19.780	18.700	19.410	14.702	10,033,025
2022-12-26	19.000	19.700	18.560	19.370	14.672	10,038,243
2022-12-23	18.590	19.250	18.280	18.990	14.384	11,173,804
2022-12-22	18.830	19.470	18.360	18.580	14.073	11,410,101
2022-12-21	19.110	19.700	18.750	18.830	14.263	10,659,545
2022-12-20	20.000	20.680	19.200	19.300	14.619	13,509,585
2022-12-19	20.610	21.220	20.100	20.330	15.399	19,987,433
2022-12-16	20.110	20.650	19.700	19.900	15.073	16,483,443
2022-12-15	19.900	21.040	19.800	20.250	15.338	17,633,885
2022-12-14	20.050	20.600	19.740	20.130	15.247	16,071,578
2022-12-13	19.510	20.730	19.220	20.370	15.429	25,626,500
2022-12-12	20.190	20.380	19.660	19.710	14.929	21,169,515
2022-12-09	20.020	20.630	19.780	20.190	15.293	35,237,421
2022-12-08	18.050	21.780	17.800	21.400	16.209	46,471,744
2022-12-07	17.670	18.360	17.550	18.150	13.748	7,327,919
2022-12-06	18.020	18.060	17.590	17.650	13.369	5,877,118
2022-12-05	18.110	18.500	17.980	18.120	13.725	5,741,542
2022-12-02	17.690	18.390	17.670	18.230	13.808	6,947,869
2022-12-01	17.770	18.040	17.660	17.690	13.399	4,202,720
2022-11-30	17.880	18.020	17.530	17.610	13.339	3,888,713
2022-11-29	17.430	18.020	17.430	17.940	13.589	4,398,378
2022-11-28	17.150	17.790	16.930	17.500	13.255	5,503,763
2022-11-25	18.470	18.690	17.860	17.900	13.558	7,686,504
2022-11-24	17.700	18.190	17.600	17.920	13.574	4,993,722
2022-11-23	18.160	18.260	17.360	17.700	13.407	5,236,245
2022-11-22	18.280	18.470	17.700	17.880	13.543	6,823,027
2022-11-21	18.900	18.900	18.090	18.210	13.793	10,289,951
2022-11-18	19.080	19.730	19.080	19.190	14.535	9,503,443
2022-11-17	19.510	19.750	18.910	19.180	14.528	9,450,589
2022-11-16	19.090	19.960	19.010	19.730	14.944	12,346,189
2022-11-15	19.070	19.360	18.900	19.150	14.505	7,851,402
2022-11-14	19.020	19.280	18.730	19.020	14.407	8,544,151
2022-11-11	20.870	20.930	19.110	19.110	14.475	19,763,073
2022-11-10	19.190	20.550	19.090	20.300	15.376	17,735,309
2022-11-09	19.550	19.750	19.240	19.360	14.664	8,081,391
2022-11-08	19.960	19.960	19.430	19.710	14.929	13,478,114
2022-11-07	19.700	20.800	19.320	20.360	15.422	20,961,965

← NewerPage 16 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.