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
2026-07-22	27.000	27.550	26.260	26.500	26.500	30,667,830
2026-07-21	26.870	27.670	24.640	27.450	27.450	43,986,221
2026-07-20	27.110	27.760	25.810	26.960	26.960	35,883,613
2026-07-17	29.050	30.300	26.570	26.600	26.600	46,654,066
2026-07-16	29.180	30.170	28.160	29.450	29.450	39,995,258
2026-07-15	28.400	29.660	28.180	28.720	28.720	30,280,752
2026-07-14	28.860	29.350	26.980	28.440	28.440	35,919,344
2026-07-13	30.750	31.490	28.630	28.770	28.770	39,731,777
2026-07-10	29.150	33.710	29.010	31.110	31.110	71,960,269
2026-07-09	28.920	30.900	28.100	29.910	29.910	44,480,178
2026-07-08	28.860	29.790	28.010	29.200	29.200	35,728,572
2026-07-07	29.210	29.960	28.630	28.850	28.850	30,751,940
2026-07-06	31.880	32.370	29.300	29.350	29.350	51,923,901
2026-07-03	33.960	34.600	31.990	32.000	32.000	70,082,188
2026-07-02	37.200	37.980	34.280	35.720	35.720	94,729,914
2026-07-01	33.830	35.250	33.490	34.180	34.180	44,414,012
2026-06-30	33.510	34.480	33.120	33.960	33.960	33,172,281
2026-06-29	33.440	35.440	32.590	33.240	33.240	45,764,391
2026-06-26	34.220	34.580	32.610	32.840	32.840	42,312,668
2026-06-25	35.510	35.780	34.290	34.400	34.400	42,059,675
2026-06-24	35.800	36.340	34.750	36.130	36.130	37,920,674
2026-06-23	38.280	38.300	35.510	35.700	35.700	59,118,682
2026-06-22	37.380	39.660	37.200	39.100	39.100	59,844,390
2026-06-18	37.140	38.980	36.200	38.200	38.200	57,646,121
2026-06-17	37.320	37.750	36.400	37.090	37.090	32,531,040
2026-06-16	37.760	38.400	37.030	37.830	37.830	38,013,770
2026-06-15	35.910	38.100	35.510	37.990	37.990	51,910,641
2026-06-12	36.250	36.880	35.080	35.100	35.100	48,445,470
2026-06-11	37.210	37.480	35.590	35.820	35.820	54,954,113
2026-06-10	40.840	41.070	37.770	37.830	37.830	65,397,398
2026-06-09	39.850	41.940	38.010	41.790	41.790	72,239,496
2026-06-08	38.190	42.000	38.130	40.290	40.290	69,586,621
2026-06-05	43.900	44.400	39.400	39.830	39.830	85,443,469
2026-06-04	43.710	44.930	42.550	43.080	43.080	64,880,964
2026-06-03	43.770	46.760	42.510	45.050	45.050	88,285,795
2026-06-02	46.000	46.500	43.700	45.180	45.180	94,272,031
2026-06-01	43.130	49.710	42.500	46.430	46.430	130,801,398
2026-05-29	39.480	44.000	39.480	42.310	42.310	104,062,797
2026-05-28	38.470	39.200	37.100	38.820	38.820	48,416,398
2026-05-27	40.550	40.790	37.690	37.990	37.990	53,665,754
2026-05-26	40.430	41.320	38.900	39.800	39.800	56,749,480
2026-05-25	43.100	44.430	40.860	41.400	41.400	71,411,477
2026-05-22	41.730	42.000	40.400	41.300	41.300	52,108,219
2026-05-21	44.260	46.400	41.700	41.750	41.750	77,082,469
2026-05-20	46.020	46.800	43.700	44.030	44.030	90,217,375
2026-05-19	44.800	49.880	44.740	46.270	46.270	125,344,773
2026-05-18	42.880	47.100	42.870	45.940	45.940	97,950,220
2026-05-15	40.510	46.000	40.000	43.700	43.700	115,436,948
2026-05-14	44.380	44.680	39.900	39.940	39.940	76,957,219
2026-05-13	42.370	43.560	41.010	43.180	43.180	74,939,891
2026-05-12	42.540	43.680	41.890	42.720	42.720	64,028,228
2026-05-11	43.010	44.390	42.650	42.890	42.890	87,274,784
2026-05-08	45.050	46.280	42.810	42.900	42.900	149,612,297
2026-05-07	36.510	43.000	35.810	43.000	43.000	94,788,523
2026-05-06	33.990	37.020	33.990	35.830	35.830	48,767,539
2026-04-30	33.310	33.980	32.940	33.470	33.470	22,443,930
2026-04-29	32.010	33.920	32.010	33.470	33.470	35,086,160
2026-04-28	33.010	33.720	32.010	32.200	32.200	40,486,848
2026-04-27	45.260	45.650	44.250	44.710	34.357	29,705,574
2026-04-24	46.890	47.000	44.960	45.660	35.087	48,823,663

← NewerPage 2 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.