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
2026-10-21	31.120	32.210	31.100	31.340	31.340	28,082,492
2026-10-20	29.830	31.600	29.400	31.190	31.190	35,942,823
2026-10-19	29.990	30.580	29.000	29.910	29.910	32,291,215
2026-10-16	30.740	32.980	29.870	30.100	30.100	42,491,417
2026-10-15	32.720	34.090	32.000	32.000	32.000	43,849,816
2026-10-14	33.700	34.940	32.800	33.860	33.860	54,742,207
2026-10-13	32.200	34.700	31.730	33.950	33.950	51,971,465
2026-10-12	33.850	33.960	32.400	33.000	33.000	44,862,148
2026-10-09	30.740	34.550	30.180	33.870	33.870	54,932,695
2026-10-08	32.240	32.500	30.850	31.020	31.020	29,731,201
2026-09-30	33.800	33.960	32.520	32.610	32.610	28,719,744
2026-09-29	32.320	33.870	31.960	33.640	33.640	40,808,617
2026-09-28	33.550	33.800	31.920	32.190	32.190	32,433,594
2026-09-24	34.640	35.400	33.470	33.510	33.510	39,750,781
2026-09-23	35.900	36.480	34.700	34.710	34.710	61,308,145
2026-09-22	35.990	37.720	35.190	36.680	36.680	94,913,133
2026-09-21	34.800	35.300	34.150	34.770	34.770	48,881,426
2026-09-18	33.970	34.860	33.610	34.500	34.500	47,529,941
2026-09-17	33.750	35.000	33.530	33.940	33.940	48,761,863
2026-09-16	33.400	34.400	32.800	33.960	33.960	38,160,383
2026-09-15	34.200	35.220	33.590	33.700	33.700	51,686,230
2026-09-14	33.660	33.890	32.230	33.570	33.570	46,704,387
2026-09-11	35.600	35.850	34.050	34.660	34.660	56,348,910
2026-09-10	36.720	37.120	35.820	36.240	36.240	44,815,258
2026-09-09	38.040	38.880	36.870	37.180	37.180	64,711,070
2026-09-08	40.300	40.330	38.510	38.590	38.590	82,639,516
2026-09-07	38.570	40.350	37.330	40.300	40.300	135,109,125
2026-09-04	35.440	41.340	35.200	38.280	38.280	159,623,031
2026-09-03	35.770	36.350	34.180	34.450	34.450	50,124,297
2026-09-02	36.810	37.680	35.350	35.500	35.500	58,035,844
2026-09-01	37.500	38.950	35.750	36.770	36.770	95,206,078
2026-08-31	34.230	38.810	34.100	38.000	38.000	105,718,547
2026-08-28	35.900	37.860	34.660	35.420	35.420	103,743,056
2026-08-27	34.300	36.120	34.200	35.130	35.130	47,577,676
2026-08-26	33.960	34.600	33.480	34.250	34.250	29,826,628
2026-08-25	34.960	35.000	33.360	34.300	34.300	39,397,100
2026-08-24	37.230	37.300	34.370	34.900	34.900	48,845,653
2026-08-21	35.980	36.850	34.620	36.340	36.340	53,502,336
2026-08-20	36.310	37.510	35.330	36.510	36.510	57,567,734
2026-08-19	36.970	37.380	35.080	35.580	35.580	50,001,098
2026-08-18	38.650	39.230	37.140	37.700	37.700	56,829,829
2026-08-17	36.510	39.740	35.830	39.230	39.230	88,914,202
2026-08-14	36.830	38.630	35.310	36.400	36.400	100,282,108
2026-08-13	37.970	41.040	37.380	37.400	37.400	122,818,809
2026-08-12	38.240	39.440	36.780	37.870	37.870	94,864,984
2026-08-11	38.320	39.320	37.060	38.020	38.020	78,732,471
2026-08-10	38.460	39.120	37.120	37.950	37.950	83,630,693
2026-08-07	37.690	39.360	36.080	39.130	39.130	123,367,143
2026-08-06	38.000	39.650	37.550	38.420	38.420	103,839,252
2026-08-05	36.800	39.950	36.700	39.010	39.010	115,720,610
2026-08-04	33.310	37.890	32.410	37.600	37.600	129,327,844
2026-08-03	31.020	33.080	30.200	32.340	32.340	110,086,573
2026-07-31	26.000	30.490	25.980	30.490	30.490	71,906,883
2026-07-30	25.800	27.530	25.400	25.410	25.410	38,741,086
2026-07-29	26.500	26.620	25.300	26.090	26.090	28,008,484
2026-07-28	26.200	27.200	26.010	26.170	26.170	26,239,764
2026-07-27	25.160	26.500	24.670	26.450	26.450	25,702,092
2026-07-24	26.190	26.300	25.020	25.200	25.200	24,436,449
2026-07-23	26.400	26.970	25.960	26.610	26.610	22,463,845
2026-07-22	27.000	27.550	26.260	26.500	26.500	30,667,830

Page 1 of 17 · 1,008 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.