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
2024-10-29	20.710	20.800	19.290	19.300	14.768	52,939,053
2024-10-28	19.800	20.420	19.470	20.340	15.564	55,022,246
2024-10-25	19.300	20.130	18.980	19.770	15.128	65,973,424
2024-10-24	19.500	19.870	18.820	19.090	14.607	55,994,568
2024-10-23	21.140	21.760	19.570	20.080	15.365	94,931,262
2024-10-22	20.630	23.770	20.180	20.600	15.763	124,645,704
2024-10-21	18.580	21.480	18.430	20.630	15.786	101,534,954
2024-10-18	17.590	18.590	17.480	18.100	13.850	50,720,633
2024-10-17	17.270	18.060	17.270	17.520	13.406	39,093,039
2024-10-16	17.010	17.660	16.900	17.210	13.169	36,563,065
2024-10-15	16.700	18.780	16.550	17.560	13.437	63,293,387
2024-10-14	16.580	17.020	15.970	16.900	12.932	29,469,281
2024-10-11	16.800	17.080	15.960	16.230	12.419	32,575,046
2024-10-10	17.680	18.230	16.910	17.030	13.031	29,228,031
2024-10-09	18.750	19.060	17.200	17.480	13.375	53,445,570
2024-10-08	20.280	20.330	17.850	19.910	15.235	73,538,197
2024-09-30	15.650	17.390	15.350	17.090	13.077	57,591,068
2024-09-27	14.450	15.280	14.290	15.000	11.478	35,546,015
2024-09-26	13.820	14.260	13.700	14.260	10.912	28,190,110
2024-09-25	13.430	14.200	13.430	13.820	10.575	31,740,105
2024-09-24	13.010	13.390	12.780	13.360	10.223	21,172,352
2024-09-23	12.840	13.080	12.750	12.970	9.924	12,289,859
2024-09-20	12.900	12.990	12.700	12.840	9.825	9,294,220
2024-09-19	12.690	13.060	12.580	12.900	9.871	14,446,796
2024-09-18	12.770	12.870	12.370	12.600	9.641	11,986,717
2024-09-13	13.130	13.190	12.820	12.820	9.810	11,490,310
2024-09-12	13.280	13.490	13.060	13.090	10.016	12,874,889
2024-09-11	13.180	13.300	13.010	13.250	10.139	11,269,254
2024-09-10	12.870	13.370	12.600	13.220	10.116	19,115,534
2024-09-09	12.940	13.070	12.760	12.830	9.817	12,206,849
2024-09-06	13.450	13.530	13.030	13.070	10.001	13,357,002
2024-09-05	13.530	13.660	13.330	13.480	10.315	17,479,390
2024-09-04	13.060	13.280	13.000	13.180	10.085	9,743,987
2024-09-03	12.980	13.300	12.900	13.250	10.139	14,254,350
2024-09-02	13.450	13.540	12.840	12.840	9.825	15,931,857
2024-08-30	13.180	13.700	13.130	13.480	10.315	15,409,732
2024-08-29	12.900	13.280	12.790	13.200	10.100	11,369,504
2024-08-28	12.870	13.250	12.660	12.940	9.901	14,806,958
2024-08-27	13.230	13.430	12.860	12.910	9.879	10,363,860
2024-08-26	13.390	13.500	13.070	13.300	10.177	10,190,050
2024-08-23	13.100	13.500	13.050	13.430	10.276	12,337,390
2024-08-22	13.620	13.800	13.110	13.190	10.093	13,374,270
2024-08-21	13.790	14.140	13.590	13.670	10.460	17,659,361
2024-08-20	13.720	14.030	13.600	13.880	10.621	23,223,847
2024-08-19	13.450	14.090	13.450	13.900	10.636	29,387,347
2024-08-16	13.170	13.310	13.100	13.110	10.032	6,389,370
2024-08-15	12.890	13.340	12.780	13.180	10.085	11,438,684
2024-08-14	12.870	13.050	12.810	12.930	9.894	7,529,488
2024-08-13	12.810	12.960	12.680	12.880	9.856	5,501,839
2024-08-12	12.960	13.030	12.710	12.810	9.802	6,946,940
2024-08-09	13.260	13.340	12.950	12.950	9.909	8,344,507
2024-08-08	13.350	13.390	12.900	13.240	10.131	17,692,628
2024-08-07	13.210	13.760	13.160	13.570	10.384	15,504,364
2024-08-06	13.200	13.330	13.080	13.300	10.177	9,210,251
2024-08-05	13.180	13.600	12.960	12.980	9.932	12,567,500
2024-08-02	13.770	13.920	13.290	13.330	10.200	15,050,778
2024-08-01	14.070	14.180	13.800	13.850	10.598	12,158,875
2024-07-31	13.580	14.120	13.540	14.060	10.759	13,561,575
2024-07-30	13.620	13.740	13.450	13.640	10.437	5,150,687
2024-07-29	13.670	13.700	13.380	13.630	10.429	6,527,820

← NewerPage 9 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.