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
2026-01-20	65.060	65.060	65.060	65.060	49.995	8,467,030
2026-01-19	81.320	81.320	81.320	81.320	62.490	0
2026-01-16	81.320	81.320	81.320	81.320	62.490	0
2026-01-15	81.320	81.320	81.320	81.320	62.490	0
2026-01-14	70.070	83.950	70.070	81.320	62.490	192,946,808
2026-01-13	75.880	75.880	70.010	70.010	53.799	216,263,473
2026-01-12	60.000	63.230	60.000	63.230	48.589	80,499,707
2026-01-09	44.260	52.690	44.260	52.690	40.490	157,387,354
2026-01-08	41.000	45.500	40.050	43.910	33.743	133,846,726
2026-01-07	41.570	43.120	40.820	41.470	31.868	106,603,411
2026-01-06	41.920	42.130	40.530	41.350	31.775	115,370,583
2026-01-05	39.900	46.730	39.210	43.180	33.182	168,975,987
2025-12-31	36.490	42.270	36.490	40.500	31.122	138,715,354
2025-12-30	36.000	37.620	35.510	36.740	28.233	95,568,729
2025-12-29	34.950	35.650	34.710	35.200	27.049	45,351,025
2025-12-26	35.000	35.400	34.460	34.950	26.857	52,577,785
2025-12-25	34.350	35.880	34.110	35.470	27.257	77,368,166
2025-12-24	33.580	34.280	33.350	34.220	26.296	36,606,696
2025-12-23	33.820	34.230	33.220	33.720	25.912	33,421,286
2025-12-22	33.500	34.010	33.450	33.780	25.958	31,536,663
2025-12-19	33.750	34.030	33.180	33.420	25.682	36,249,787
2025-12-18	33.550	34.100	33.330	33.330	25.612	28,003,846
2025-12-17	33.540	34.260	33.330	34.120	26.220	31,899,675
2025-12-16	34.650	34.750	33.180	33.450	25.705	30,222,214
2025-12-15	35.330	35.600	34.520	34.650	26.627	35,185,725
2025-12-12	35.540	35.780	35.000	35.600	27.357	38,444,547
2025-12-11	36.660	36.910	35.250	35.250	27.088	57,919,976
2025-12-10	36.710	37.880	36.440	36.990	28.425	49,817,678
2025-12-09	37.800	37.950	36.520	36.750	28.240	66,649,606
2025-12-08	36.950	38.520	36.800	38.180	29.339	83,664,243
2025-12-05	36.910	37.700	36.130	37.400	28.740	70,493,195
2025-12-04	37.300	37.990	36.610	36.650	28.164	58,147,417
2025-12-03	39.700	39.860	37.270	37.550	28.855	72,945,837
2025-12-02	40.270	40.580	38.600	39.570	30.408	72,815,902
2025-12-01	41.460	42.090	40.130	40.480	31.107	101,101,617
2025-11-28	43.790	45.470	41.690	42.020	32.290	145,731,302
2025-11-27	43.990	46.560	43.520	44.510	34.204	140,696,110
2025-11-26	44.680	46.300	44.110	44.670	34.327	141,529,120
2025-11-25	42.140	48.950	42.140	45.900	35.272	190,524,414
2025-11-24	42.000	46.380	37.800	43.080	33.105	221,928,239
2025-11-21	35.200	39.970	35.200	39.970	30.715	189,520,280
2025-11-20	33.580	34.510	32.620	33.310	25.597	58,888,307
2025-11-19	33.520	34.080	32.490	33.030	25.382	63,942,082
2025-11-18	31.450	34.440	31.100	33.420	25.682	97,755,797
2025-11-17	29.600	32.500	29.460	31.380	24.114	63,050,616
2025-11-14	30.290	30.480	29.130	29.190	22.431	32,737,437
2025-11-13	29.830	31.520	29.410	31.320	24.068	26,474,412
2025-11-12	30.500	30.880	29.720	29.830	22.923	20,512,618
2025-11-11	30.900	31.400	30.310	30.860	23.714	27,367,444
2025-11-10	31.680	32.500	31.320	31.430	24.152	39,141,503
2025-11-07	30.700	31.730	29.900	31.320	24.068	43,747,817
2025-11-06	32.000	32.340	30.680	31.350	24.091	34,757,183
2025-11-05	30.540	31.450	30.150	31.300	24.052	29,703,115
2025-11-04	30.710	31.400	30.450	31.060	23.868	27,858,392
2025-11-03	31.770	32.070	30.770	31.370	24.106	44,456,023
2025-10-31	29.020	31.600	28.960	30.840	23.699	65,178,916
2025-10-30	29.250	30.410	29.030	29.070	22.339	37,150,581
2025-10-29	29.260	29.650	28.970	29.370	22.569	23,956,671
2025-10-28	29.250	30.200	28.650	29.500	22.669	39,766,955
2025-10-27	28.950	29.280	28.760	29.150	22.400	20,929,994

← NewerPage 4 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.