Easy Click Worldwide Network Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 29.310 | 31.000 | 28.860 | 30.420 | 23.294 | 57,989,020 |
| 2025-01-21 | 29.510 | 30.060 | 28.590 | 29.700 | 22.743 | 49,730,808 |
| 2025-01-20 | 29.400 | 30.190 | 28.100 | 29.390 | 22.505 | 57,580,092 |
| 2025-01-17 | 29.210 | 29.350 | 28.160 | 28.760 | 22.023 | 41,615,831 |
| 2025-01-16 | 30.020 | 30.260 | 29.100 | 29.710 | 22.750 | 65,408,827 |
| 2025-01-15 | 29.800 | 30.920 | 28.820 | 30.660 | 23.478 | 87,688,045 |
| 2025-01-14 | 26.510 | 29.720 | 26.490 | 29.550 | 22.628 | 73,090,959 |
| 2025-01-13 | 26.010 | 26.580 | 25.370 | 26.120 | 20.001 | 23,993,190 |
| 2025-01-10 | 28.200 | 28.520 | 26.410 | 26.410 | 20.223 | 39,425,100 |
| 2025-01-09 | 26.870 | 29.030 | 26.870 | 28.230 | 21.617 | 55,533,920 |
| 2025-01-08 | 27.070 | 27.540 | 26.000 | 27.320 | 20.920 | 42,384,205 |
| 2025-01-07 | 25.540 | 27.200 | 24.440 | 27.200 | 20.828 | 55,368,677 |
| 2025-01-06 | 25.350 | 27.000 | 24.570 | 26.340 | 20.170 | 54,687,683 |
| 2025-01-03 | 27.320 | 27.600 | 25.500 | 25.550 | 19.565 | 35,584,455 |
| 2025-01-02 | 27.580 | 28.440 | 26.980 | 27.390 | 20.974 | 27,226,574 |
| 2024-12-31 | 29.880 | 30.230 | 28.140 | 28.190 | 21.586 | 31,729,542 |
| 2024-12-30 | 28.560 | 30.430 | 27.600 | 29.670 | 22.720 | 45,183,040 |
| 2024-12-27 | 28.540 | 29.290 | 28.310 | 28.460 | 21.793 | 23,000,380 |
| 2024-12-26 | 28.330 | 28.990 | 28.330 | 28.740 | 22.007 | 20,551,778 |
| 2024-12-25 | 28.900 | 28.900 | 27.820 | 28.320 | 21.686 | 21,835,983 |
| 2024-12-24 | 28.950 | 29.210 | 28.280 | 28.990 | 22.199 | 26,846,625 |
| 2024-12-23 | 31.180 | 31.200 | 28.660 | 28.820 | 22.069 | 41,057,350 |
| 2024-12-20 | 30.410 | 31.390 | 30.330 | 30.990 | 23.730 | 35,166,073 |
| 2024-12-19 | 29.510 | 31.000 | 29.380 | 30.700 | 23.508 | 39,324,758 |
| 2024-12-18 | 30.180 | 31.250 | 29.580 | 30.530 | 23.378 | 40,717,358 |
| 2024-12-17 | 31.700 | 31.980 | 30.380 | 30.540 | 23.386 | 49,741,038 |
| 2024-12-16 | 33.300 | 33.540 | 31.200 | 32.000 | 24.504 | 60,623,455 |
| 2024-12-13 | 33.000 | 35.800 | 32.800 | 33.850 | 25.920 | 82,653,008 |
| 2024-12-12 | 34.070 | 34.590 | 32.400 | 33.970 | 26.012 | 85,955,665 |
| 2024-12-11 | 35.000 | 35.450 | 33.150 | 33.720 | 25.821 | 118,341,089 |
| 2024-12-10 | 38.000 | 41.560 | 37.500 | 38.290 | 29.320 | 124,910,710 |
| 2024-12-09 | 38.050 | 39.480 | 36.600 | 38.500 | 29.481 | 108,119,008 |
| 2024-12-06 | 35.000 | 41.980 | 34.800 | 38.200 | 29.251 | 148,226,713 |
| 2024-12-05 | 33.000 | 36.680 | 33.000 | 35.200 | 26.954 | 128,654,581 |
| 2024-12-04 | 35.490 | 35.530 | 32.190 | 32.910 | 25.201 | 88,873,970 |
| 2024-12-03 | 35.010 | 35.550 | 32.680 | 34.070 | 26.089 | 114,600,053 |
| 2024-12-02 | 32.040 | 37.950 | 31.440 | 36.030 | 27.590 | 136,843,552 |
| 2024-11-29 | 30.270 | 33.980 | 30.010 | 31.990 | 24.496 | 104,190,104 |
| 2024-11-28 | 32.120 | 33.200 | 30.100 | 30.310 | 23.210 | 102,188,452 |
| 2024-11-27 | 32.300 | 33.930 | 31.410 | 33.130 | 25.369 | 95,502,975 |
| 2024-11-26 | 35.550 | 37.350 | 31.390 | 32.210 | 24.665 | 131,496,643 |
| 2024-11-25 | 36.000 | 38.990 | 32.800 | 37.740 | 28.899 | 159,893,613 |
| 2024-11-22 | 32.000 | 38.320 | 32.000 | 35.590 | 27.253 | 189,697,703 |
| 2024-11-21 | 33.990 | 35.680 | 31.480 | 31.930 | 24.450 | 133,428,722 |
| 2024-11-20 | 34.430 | 38.160 | 33.000 | 34.270 | 26.223 | 156,560,201 |
| 2024-11-19 | 29.600 | 32.530 | 29.600 | 32.520 | 24.884 | 110,827,761 |
| 2024-11-18 | 30.700 | 32.950 | 26.920 | 32.670 | 24.999 | 150,249,743 |
| 2024-11-15 | 29.990 | 33.610 | 29.660 | 30.730 | 23.514 | 150,085,059 |
| 2024-11-14 | 29.540 | 30.300 | 27.700 | 28.010 | 21.433 | 114,988,095 |
| 2024-11-13 | 28.640 | 31.700 | 26.610 | 30.840 | 23.598 | 137,694,984 |
| 2024-11-12 | 27.630 | 29.500 | 26.050 | 26.530 | 20.300 | 155,043,536 |
| 2024-11-11 | 20.610 | 24.980 | 20.510 | 24.980 | 19.114 | 90,127,785 |
| 2024-11-08 | 20.340 | 21.280 | 19.900 | 20.820 | 15.931 | 65,717,555 |
| 2024-11-07 | 20.500 | 21.140 | 19.900 | 20.550 | 15.725 | 72,602,985 |
| 2024-11-06 | 18.940 | 19.780 | 18.820 | 19.640 | 15.028 | 49,367,705 |
| 2024-11-05 | 18.390 | 19.020 | 18.240 | 19.020 | 14.554 | 33,136,740 |
| 2024-11-04 | 17.600 | 18.300 | 17.580 | 18.260 | 13.972 | 21,715,265 |
| 2024-11-01 | 18.730 | 19.040 | 17.460 | 17.740 | 13.574 | 43,116,577 |
| 2024-10-31 | 18.790 | 19.120 | 18.410 | 18.960 | 14.508 | 38,805,599 |
| 2024-10-30 | 18.920 | 19.230 | 18.430 | 18.790 | 14.378 | 42,063,858 |
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.