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
2022-11-04	18.940	19.890	18.720	19.680	14.907	17,076,048
2022-11-03	18.400	19.360	18.300	19.060	14.437	12,841,545
2022-11-02	19.020	19.630	18.720	18.860	14.286	14,390,886
2022-11-01	19.110	19.350	18.520	19.190	14.535	13,571,851
2022-10-31	18.070	19.370	18.070	19.170	14.520	17,490,319
2022-10-28	17.680	18.890	17.050	18.350	13.899	15,371,315
2022-10-27	17.410	18.350	17.410	17.930	13.581	9,946,202
2022-10-26	17.010	17.660	17.010	17.450	13.218	5,887,675
2022-10-25	17.500	17.980	16.730	17.060	12.922	8,848,608
2022-10-24	18.080	18.330	17.590	17.710	13.414	7,611,792
2022-10-21	18.000	18.390	17.840	18.140	13.740	11,318,421
2022-10-20	17.520	19.760	17.520	18.470	13.990	17,430,206
2022-10-19	17.710	18.110	17.480	17.650	13.369	8,563,742
2022-10-18	17.390	18.890	17.000	17.950	13.596	15,675,163
2022-10-17	16.710	17.680	16.610	17.390	13.172	10,121,862
2022-10-14	16.470	16.940	16.460	16.710	12.657	7,033,011
2022-10-13	16.060	16.680	16.060	16.430	12.445	8,640,676
2022-10-12	15.600	16.200	15.520	16.190	12.263	6,153,650
2022-10-11	15.550	15.800	15.380	15.650	11.854	4,196,865
2022-10-10	16.190	16.350	15.510	15.590	11.809	6,257,836
2022-09-30	16.000	16.250	15.850	15.950	12.081	5,163,896
2022-09-29	16.660	16.770	15.890	15.980	12.104	7,072,218
2022-09-28	17.160	17.320	16.430	16.430	12.445	6,949,085
2022-09-27	16.890	17.480	16.800	17.350	13.142	6,298,427
2022-09-26	17.550	17.850	16.900	16.990	12.869	8,201,453
2022-09-23	18.650	18.670	17.780	17.810	13.490	6,976,984
2022-09-22	18.680	19.000	18.500	18.500	14.013	7,292,415
2022-09-21	18.270	19.190	17.650	19.030	14.414	11,726,344
2022-09-20	18.170	18.440	18.160	18.260	13.831	5,281,549
2022-09-19	18.870	18.890	18.080	18.120	13.725	7,682,656
2022-09-16	19.580	19.720	18.860	18.900	14.316	10,192,479
2022-09-15	19.790	20.470	19.450	19.960	15.119	17,293,179
2022-09-14	18.740	19.330	18.610	19.280	14.604	6,737,276
2022-09-13	18.980	19.270	18.980	19.150	14.505	5,877,778
2022-09-09	19.360	19.480	18.980	18.980	14.376	7,993,532
2022-09-08	20.450	20.560	19.320	19.320	14.634	15,799,522
2022-09-07	20.180	20.850	20.030	20.540	15.558	14,278,834
2022-09-06	20.420	20.500	20.030	20.340	15.407	10,239,070
2022-09-05	20.440	20.790	19.830	20.320	15.391	11,624,178
2022-09-02	20.760	21.390	20.500	20.640	15.634	15,269,771
2022-09-01	20.340	21.550	20.340	21.140	16.012	17,911,306
2022-08-31	20.700	21.570	20.010	20.270	15.354	15,883,621
2022-08-30	20.160	21.710	20.050	21.110	15.990	19,980,078
2022-08-29	19.700	20.470	19.510	20.460	15.497	11,629,178
2022-08-26	20.280	20.990	19.680	19.770	14.975	15,208,958
2022-08-25	22.000	22.160	20.550	20.590	15.596	22,379,818
2022-08-24	22.220	22.900	21.870	22.450	17.005	21,469,022
2022-08-23	21.940	22.980	21.600	22.250	16.853	24,581,369
2022-08-22	24.000	24.500	22.230	22.230	16.838	36,526,360
2022-08-19	28.010	31.180	26.050	26.400	19.997	57,378,792

← NewerPage 17 of 17 · 1,010 trading days

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.