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
2025-07-24	26.800	27.100	26.550	26.980	20.660	18,819,169
2025-07-23	26.900	27.230	26.580	26.800	20.522	18,743,400
2025-07-22	27.230	27.260	26.630	26.950	20.637	21,655,705
2025-07-21	27.400	27.750	26.940	27.360	20.951	31,669,986
2025-07-18	27.970	28.490	27.370	27.720	21.226	48,284,372
2025-07-17	27.020	27.630	26.790	27.390	20.974	23,286,822
2025-07-16	27.240	28.100	26.900	27.090	20.744	40,825,748
2025-07-15	25.900	27.230	25.740	27.160	20.798	41,143,306
2025-07-14	26.690	26.700	25.850	26.020	19.925	19,341,528
2025-07-11	26.400	26.600	25.440	26.360	20.185	27,364,929
2025-07-10	26.940	26.950	26.280	26.360	20.185	27,547,520
2025-07-09	26.150	27.310	25.960	26.940	20.629	37,798,257
2025-07-08	25.750	26.160	25.510	26.150	20.024	13,456,456
2025-07-07	25.540	26.320	25.310	25.870	19.810	14,974,700
2025-07-04	25.700	25.860	25.170	25.500	19.526	10,517,910
2025-07-03	25.700	25.920	25.560	25.730	19.703	7,162,220
2025-07-02	26.120	26.120	25.500	25.680	19.664	10,144,810
2025-07-01	26.820	26.820	25.920	26.210	20.070	14,981,978
2025-06-30	26.260	26.850	26.260	26.730	20.468	14,196,543
2025-06-27	26.290	26.670	26.210	26.250	20.101	12,156,168
2025-06-26	26.380	26.660	26.060	26.290	20.131	17,946,500
2025-06-25	25.440	26.530	25.300	26.470	20.269	21,390,188
2025-06-24	24.980	25.450	24.850	25.400	19.450	12,211,680
2025-06-23	24.010	24.850	23.900	24.730	18.937	11,547,770
2025-06-20	25.350	25.380	24.180	24.190	18.523	15,872,090
2025-06-19	25.450	25.760	25.080	25.170	19.274	11,694,881
2025-06-18	25.800	26.070	25.340	25.630	19.626	15,919,280
2025-06-17	26.710	26.710	25.960	26.100	19.986	20,928,534
2025-06-16	25.920	27.070	25.850	26.890	20.591	25,289,955
2025-06-13	27.990	28.000	25.960	26.280	20.124	39,800,735
2025-06-12	26.410	26.960	26.280	26.870	20.575	19,860,049
2025-06-11	26.010	26.600	25.920	26.540	20.323	16,963,502
2025-06-10	26.770	26.790	25.520	26.250	20.101	22,914,060
2025-06-09	25.580	27.130	25.510	26.840	20.553	27,304,420
2025-06-06	25.980	26.020	25.430	25.580	19.588	11,120,981
2025-06-05	25.360	25.900	25.180	25.810	19.764	15,817,943
2025-06-04	25.090	25.480	24.860	25.330	19.396	10,081,553
2025-06-03	24.830	25.950	24.680	25.090	19.212	18,474,293
2025-05-30	25.450	25.610	24.600	24.650	18.876	14,913,761
2025-05-29	24.800	25.650	24.680	25.570	19.580	14,298,869
2025-05-28	24.900	25.050	24.610	24.700	18.914	8,586,630
2025-05-27	25.380	25.400	24.820	24.920	19.082	8,483,150
2025-05-26	24.720	25.460	24.720	25.350	19.412	13,336,701
2025-05-23	25.360	25.360	24.670	24.670	18.891	16,808,480
2025-05-22	25.340	26.280	25.250	25.730	19.703	20,150,651
2025-05-21	25.850	26.000	25.450	25.460	19.496	12,024,539
2025-05-20	25.800	26.470	25.540	26.090	19.978	12,858,790
2025-05-19	26.060	26.060	25.360	25.840	19.787	12,469,718
2025-05-16	25.900	26.370	25.820	26.070	19.963	13,007,021
2025-05-15	27.480	27.480	26.110	26.130	20.009	19,221,437
2025-05-14	27.300	27.770	27.000	27.270	20.882	20,251,335
2025-05-13	27.630	28.000	27.230	27.240	20.859	25,558,401
2025-05-12	27.010	27.400	26.810	27.180	20.813	21,952,134
2025-05-09	27.890	27.890	26.580	26.620	20.384	32,575,609
2025-05-08	27.820	28.700	27.690	28.040	21.471	40,442,503
2025-05-07	28.000	28.250	27.040	27.430	21.004	30,617,997
2025-05-06	27.300	27.950	26.900	27.730	21.234	39,787,636
2025-04-30	26.080	26.980	25.880	26.580	20.353	33,453,680
2025-04-29	25.200	26.300	25.000	25.970	19.886	25,863,997
2025-04-28	27.000	27.130	25.430	25.570	19.580	39,280,272

← NewerPage 6 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.