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
2026-04-23	49.200	49.480	47.490	47.600	36.578	54,488,807
2026-04-22	49.110	49.920	48.030	48.740	37.454	45,487,646
2026-04-21	50.890	50.890	48.800	49.220	37.823	55,908,962
2026-04-20	48.710	52.600	48.480	50.890	39.106	84,599,637
2026-04-17	46.820	49.160	46.500	48.940	37.608	64,038,006
2026-04-16	46.810	48.480	46.810	47.580	36.563	53,824,004
2026-04-15	48.210	48.260	45.820	46.100	35.425	49,310,587
2026-04-14	46.420	49.020	46.410	47.960	36.855	78,466,710
2026-04-13	45.000	46.260	44.510	45.500	34.964	34,587,005
2026-04-10	46.400	46.970	45.820	45.880	35.256	43,862,731
2026-04-09	47.000	47.690	45.700	46.130	35.449	77,854,322
2026-04-08	43.690	48.990	43.190	48.880	37.562	99,967,938
2026-04-07	41.740	43.250	41.330	41.930	32.221	23,858,088
2026-04-03	42.940	42.950	41.300	41.300	31.737	30,350,483
2026-04-02	44.960	44.960	42.180	42.400	32.582	46,184,009
2026-04-01	46.740	46.880	44.500	45.070	34.634	56,199,848
2026-03-31	44.200	47.120	44.120	45.930	35.295	62,015,411
2026-03-30	43.860	44.550	43.200	44.500	34.196	19,230,243
2026-03-27	43.100	44.430	43.040	44.060	33.858	18,683,883
2026-03-26	44.260	45.070	43.360	43.600	33.504	20,187,065
2026-03-25	43.400	45.190	43.400	44.250	34.004	27,156,837
2026-03-24	43.420	43.530	42.300	43.430	33.374	25,427,836
2026-03-23	45.000	45.420	42.410	42.700	32.813	28,307,310
2026-03-20	47.110	47.290	45.350	45.460	34.934	21,784,630
2026-03-19	47.560	47.760	46.500	46.790	35.956	20,855,048
2026-03-18	48.320	48.550	47.000	48.280	37.101	21,540,647
2026-03-17	48.010	49.250	47.450	47.470	36.478	27,993,800
2026-03-16	47.290	48.090	46.290	48.010	36.893	26,126,604
2026-03-13	47.680	48.050	47.000	47.220	36.286	25,640,596
2026-03-12	50.000	50.560	48.300	48.710	37.431	30,221,695
2026-03-11	51.920	52.010	49.970	50.020	38.438	30,905,075
2026-03-10	52.190	53.580	51.410	51.880	39.867	35,150,546
2026-03-09	50.500	51.930	49.470	51.800	39.806	33,919,288
2026-03-06	51.210	51.960	50.880	51.420	39.514	23,121,829
2026-03-05	52.500	52.590	50.880	51.240	39.375	25,741,420
2026-03-04	50.350	51.790	50.280	50.890	39.106	31,342,071
2026-03-03	54.840	55.000	50.500	50.830	39.060	47,614,867
2026-03-02	54.390	56.410	53.000	54.410	41.811	48,184,396
2026-02-27	56.000	57.500	55.760	56.490	43.410	40,647,240
2026-02-26	56.310	56.680	55.310	56.210	43.195	34,101,397
2026-02-25	58.240	58.310	55.760	56.070	43.087	52,903,606
2026-02-24	58.660	58.880	56.520	58.250	44.762	48,122,399
2026-02-13	60.120	61.550	58.230	58.270	44.778	50,713,096
2026-02-12	58.610	62.770	58.480	61.140	46.983	68,593,642
2026-02-11	61.440	61.790	58.900	59.470	45.700	48,785,261
2026-02-10	62.980	64.400	59.800	60.620	46.583	80,823,808
2026-02-09	60.870	63.270	59.100	62.310	47.882	72,026,445
2026-02-06	60.060	61.360	58.400	58.860	45.231	55,847,457
2026-02-05	61.750	63.990	60.700	60.970	46.852	67,044,029
2026-02-04	68.150	68.900	62.510	63.850	49.065	93,425,586
2026-02-03	71.000	72.670	67.000	70.360	54.068	96,366,294
2026-02-02	71.060	74.560	67.810	69.010	53.031	97,001,680
2026-01-30	67.800	75.200	67.230	71.600	55.021	107,295,817
2026-01-29	63.000	75.550	61.660	70.320	54.037	127,720,808
2026-01-28	65.700	69.690	63.500	64.110	49.265	94,651,757
2026-01-27	63.600	67.200	62.470	65.860	50.610	96,232,576
2026-01-26	66.290	67.280	59.800	63.000	48.412	92,588,700
2026-01-23	61.500	69.760	58.500	66.000	50.718	128,205,772
2026-01-22	58.150	62.100	57.690	60.520	46.506	107,252,207
2026-01-21	57.000	62.460	55.450	59.590	45.792	153,612,511

← NewerPage 3 of 17 · 1,009 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.