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
2025-04-25	26.170	27.240	26.000	26.850	20.560	54,067,444
2025-04-24	25.150	26.650	24.600	26.650	20.407	57,665,219
2025-04-23	25.550	26.160	24.820	25.150	19.258	43,803,653
2025-04-22	25.300	26.200	25.090	25.550	19.565	50,828,115
2025-04-21	23.670	24.880	23.320	24.800	18.990	31,617,950
2025-04-18	23.470	23.900	23.260	23.510	18.003	15,336,490
2025-04-17	23.220	24.230	23.220	23.540	18.026	23,998,388
2025-04-16	24.290	24.390	22.980	23.570	18.049	25,469,730
2025-04-15	23.860	24.200	23.370	23.970	18.355	24,587,682
2025-04-14	23.460	24.360	23.220	23.810	18.232	33,264,045
2025-04-11	22.550	23.250	22.300	22.850	17.497	21,474,180
2025-04-10	22.470	23.320	22.260	22.680	17.367	28,438,540
2025-04-09	20.800	21.960	18.510	21.740	16.647	33,553,022
2025-04-08	20.980	21.680	20.420	21.240	16.264	34,495,594
2025-04-07	23.000	23.600	20.650	20.650	15.813	31,080,574
2025-04-03	26.200	26.590	25.720	25.810	19.764	15,866,038
2025-04-02	26.000	26.830	25.900	26.500	20.292	18,899,398
2025-04-01	26.900	27.050	25.880	25.990	19.902	21,414,498
2025-03-31	26.300	26.840	26.040	26.790	20.514	20,273,000
2025-03-28	26.810	27.150	26.610	26.880	20.583	20,501,000
2025-03-27	26.560	27.230	26.300	26.800	20.522	20,975,370
2025-03-26	26.320	27.180	26.220	26.720	20.461	23,822,446
2025-03-25	26.970	27.160	26.110	26.330	20.162	17,922,355
2025-03-24	27.460	27.530	26.270	26.950	20.637	22,277,190
2025-03-21	28.100	28.280	27.350	27.580	21.119	22,471,150
2025-03-20	28.410	28.960	28.150	28.350	21.709	15,564,532
2025-03-19	28.750	28.860	28.280	28.400	21.747	16,281,981
2025-03-18	28.980	29.290	28.720	28.940	22.161	15,958,020
2025-03-17	29.260	29.600	28.800	28.880	22.115	20,588,482
2025-03-14	28.480	29.400	28.040	29.210	22.367	26,448,903
2025-03-13	29.350	29.570	28.510	28.650	21.939	24,846,645
2025-03-12	29.420	29.660	29.020	29.090	22.275	25,058,982
2025-03-11	28.880	29.310	28.700	29.080	22.268	20,263,664
2025-03-10	29.510	29.800	29.080	29.490	22.582	23,522,590
2025-03-07	30.200	30.730	29.550	29.830	22.842	43,972,838
2025-03-06	29.080	31.490	28.920	30.750	23.547	73,607,222
2025-03-05	28.150	28.780	28.050	28.690	21.969	30,301,789
2025-03-04	27.530	28.350	27.430	28.250	21.632	29,155,711
2025-03-03	28.080	28.610	27.390	27.770	21.265	35,735,564
2025-02-28	29.800	29.900	27.600	27.800	21.288	41,583,748
2025-02-27	31.400	31.630	29.580	29.760	22.788	52,070,059
2025-02-26	32.320	32.570	31.240	31.560	24.167	41,830,425
2025-02-25	32.000	32.900	31.340	32.060	24.550	36,686,464
2025-02-24	33.310	33.550	32.030	32.620	24.979	48,065,852
2025-02-21	32.890	33.860	31.920	33.780	25.867	59,977,737
2025-02-20	33.080	33.420	32.260	32.830	25.139	41,765,859
2025-02-19	32.280	33.570	32.200	33.400	25.576	39,052,815
2025-02-18	34.400	35.170	32.500	32.540	24.917	59,293,260
2025-02-17	36.000	36.750	34.400	35.170	26.931	75,599,353
2025-02-14	37.450	37.590	34.450	35.700	27.337	97,431,527
2025-02-13	41.000	41.000	37.060	38.050	29.136	128,741,945
2025-02-12	33.650	35.950	33.500	35.100	26.878	47,128,641
2025-02-11	35.500	35.500	34.020	34.380	26.326	55,502,080
2025-02-10	35.440	36.540	34.730	36.070	27.620	65,331,637
2025-02-07	35.680	37.480	33.900	35.440	27.138	92,055,685
2025-02-06	34.180	38.180	33.800	36.850	28.218	87,340,519
2025-02-05	34.690	35.630	33.010	35.100	26.878	79,224,661
2025-01-27	34.000	34.300	32.280	32.780	25.101	46,697,908
2025-01-24	31.000	33.890	30.700	33.590	25.721	77,390,506
2025-01-23	30.910	33.030	30.260	31.500	24.121	77,466,184

← NewerPage 7 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.