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
2025-10-24	28.470	29.050	28.270	28.610	21.985	19,473,662
2025-10-23	28.210	28.500	27.520	28.440	21.855	19,629,576
2025-10-22	28.550	28.800	28.210	28.260	21.716	17,549,220
2025-10-21	28.900	28.900	28.420	28.800	22.131	20,468,370
2025-10-20	29.230	29.380	28.500	28.760	22.101	16,762,623
2025-10-17	29.880	29.980	28.700	28.880	22.193	23,132,177
2025-10-16	30.390	30.470	29.750	29.870	22.954	22,350,260
2025-10-15	30.250	30.650	29.920	30.480	23.422	24,757,369
2025-10-14	31.250	31.890	29.900	30.260	23.253	42,367,057
2025-10-13	30.480	32.150	30.400	31.190	23.968	60,111,979
2025-10-10	34.920	34.920	32.980	33.230	25.536	41,920,751
2025-10-09	34.530	35.440	34.370	34.920	26.834	69,613,813
2025-09-30	31.040	36.080	31.040	34.520	26.527	90,404,854
2025-09-29	30.800	30.930	29.500	30.410	23.369	53,215,451
2025-09-26	33.470	33.750	32.230	32.250	24.783	38,350,622
2025-09-25	32.250	34.550	32.120	33.800	25.974	66,528,204
2025-09-24	31.100	32.710	30.930	32.350	24.859	29,679,465
2025-09-23	32.990	33.130	30.630	31.640	24.314	38,734,753
2025-09-22	33.260	33.360	32.410	32.900	25.282	31,964,324
2025-09-19	31.500	33.280	31.500	33.040	25.390	52,960,524
2025-09-18	32.600	33.110	31.010	31.500	24.206	46,316,354
2025-09-17	33.000	33.280	32.400	32.850	25.244	42,931,189
2025-09-16	32.370	33.490	32.090	33.480	25.728	63,956,084
2025-09-15	31.910	32.120	31.200	31.380	24.114	29,962,977
2025-09-12	31.500	33.730	31.500	32.290	24.813	47,446,244
2025-09-11	30.960	31.650	30.480	31.620	24.298	29,433,391
2025-09-10	30.750	31.570	30.620	31.000	23.822	26,268,167
2025-09-09	32.610	32.980	31.230	31.300	24.052	38,087,075
2025-09-08	30.610	31.550	30.330	30.990	23.814	29,634,885
2025-09-05	30.000	30.830	29.520	30.830	23.691	24,976,385
2025-09-04	30.150	31.050	29.400	29.910	22.984	25,714,497
2025-09-03	31.010	31.460	30.000	30.200	23.207	23,214,293
2025-09-02	31.820	32.270	30.790	31.000	23.822	32,919,285
2025-09-01	33.000	33.580	32.120	32.150	24.706	38,482,688
2025-08-29	32.640	33.260	32.320	32.560	25.021	32,563,308
2025-08-28	32.970	33.200	31.880	32.930	25.216	50,030,149
2025-08-27	34.680	35.390	33.200	33.360	25.545	66,961,373
2025-08-26	34.600	35.000	33.670	33.980	26.020	48,366,717
2025-08-25	34.300	35.050	33.500	34.600	26.495	68,306,322
2025-08-22	32.500	34.290	32.460	33.810	25.890	62,750,846
2025-08-21	32.610	33.200	32.160	32.430	24.833	41,410,302
2025-08-20	32.920	33.380	32.010	32.820	25.132	49,754,113
2025-08-19	32.000	35.500	31.600	33.420	25.591	96,895,801
2025-08-18	31.010	32.190	31.010	32.000	24.504	53,156,175
2025-08-15	30.340	31.180	30.340	31.120	23.830	32,060,827
2025-08-14	31.530	31.640	30.550	30.680	23.493	38,967,237
2025-08-13	31.130	31.550	30.740	31.330	23.991	44,032,298
2025-08-12	30.990	31.280	30.670	31.130	23.838	34,680,603
2025-08-11	30.190	31.330	30.160	31.200	23.891	47,062,889
2025-08-08	32.300	32.310	29.930	30.210	23.133	71,561,109
2025-08-07	32.280	32.960	31.350	31.950	24.465	67,016,449
2025-08-06	32.600	33.120	31.930	32.850	25.155	70,371,385
2025-08-05	33.310	33.660	31.880	32.930	25.216	83,381,023
2025-08-04	32.630	34.300	32.010	33.900	25.959	112,588,204
2025-08-01	35.910	36.820	32.500	35.300	27.031	179,613,595
2025-07-31	29.670	33.540	29.100	33.540	25.683	150,963,061
2025-07-30	28.060	28.300	27.300	27.950	21.403	35,717,058
2025-07-29	28.040	28.360	27.600	28.050	21.479	29,332,275
2025-07-28	28.600	28.680	27.800	28.220	21.609	37,852,374
2025-07-25	27.030	29.220	27.030	28.700	21.977	69,542,397

← NewerPage 5 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.