Cashway Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.220 | 4.360 | 4.090 | 4.190 | 4.190 | 27,258,929 |
| 2024-07-24 | 4.200 | 4.350 | 4.120 | 4.160 | 4.160 | 20,247,930 |
| 2024-07-23 | 4.330 | 4.360 | 4.210 | 4.230 | 4.230 | 29,160,762 |
| 2024-07-22 | 3.980 | 4.370 | 3.980 | 4.370 | 4.370 | 13,836,799 |
| 2024-07-19 | 3.900 | 4.000 | 3.860 | 3.970 | 3.970 | 6,798,480 |
| 2024-07-18 | 3.960 | 3.960 | 3.800 | 3.890 | 3.890 | 8,419,556 |
| 2024-07-17 | 4.070 | 4.110 | 3.960 | 3.960 | 3.960 | 7,655,586 |
| 2024-07-16 | 4.020 | 4.080 | 3.980 | 4.070 | 4.070 | 5,717,556 |
| 2024-07-15 | 4.150 | 4.150 | 4.010 | 4.030 | 4.030 | 7,039,530 |
| 2024-07-12 | 4.150 | 4.220 | 4.110 | 4.130 | 4.130 | 10,091,452 |
| 2024-07-11 | 4.090 | 4.190 | 4.040 | 4.170 | 4.170 | 14,343,703 |
| 2024-07-10 | 4.000 | 4.100 | 3.980 | 4.020 | 4.020 | 12,746,886 |
| 2024-07-09 | 4.030 | 4.150 | 3.920 | 4.100 | 4.100 | 18,731,019 |
| 2024-07-08 | 4.170 | 4.220 | 4.000 | 4.020 | 4.020 | 21,090,219 |
| 2024-07-05 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2024-07-04 | 4.410 | 4.520 | 4.230 | 4.290 | 4.290 | 42,055,894 |
| 2024-07-03 | 5.190 | 5.190 | 4.580 | 4.650 | 4.650 | 47,793,342 |
| 2024-07-02 | 4.280 | 4.720 | 4.280 | 4.720 | 4.720 | 4,974,519 |
| 2024-07-01 | 4.280 | 4.340 | 4.190 | 4.290 | 4.290 | 7,682,341 |
| 2024-06-28 | 4.400 | 4.450 | 4.250 | 4.260 | 4.260 | 8,873,990 |
| 2024-06-27 | 4.470 | 4.520 | 4.370 | 4.380 | 4.380 | 7,856,000 |
| 2024-06-26 | 4.250 | 4.490 | 4.170 | 4.480 | 4.480 | 9,209,869 |
| 2024-06-25 | 4.260 | 4.450 | 4.200 | 4.290 | 4.290 | 7,470,165 |
| 2024-06-24 | 4.410 | 4.460 | 4.200 | 4.320 | 4.320 | 10,351,522 |
| 2024-06-21 | 4.450 | 4.530 | 4.380 | 4.470 | 4.470 | 5,927,133 |
| 2024-06-20 | 4.580 | 4.600 | 4.430 | 4.500 | 4.500 | 7,616,924 |
| 2024-06-19 | 4.600 | 4.700 | 4.570 | 4.580 | 4.580 | 6,409,658 |
| 2024-06-18 | 4.470 | 4.580 | 4.370 | 4.570 | 4.570 | 7,842,140 |
| 2024-06-17 | 4.460 | 4.480 | 4.360 | 4.400 | 4.400 | 5,320,759 |
| 2024-06-14 | 4.450 | 4.530 | 4.340 | 4.470 | 4.470 | 7,783,166 |
| 2024-06-13 | 4.520 | 4.530 | 4.360 | 4.440 | 4.440 | 8,253,016 |
| 2024-06-12 | 4.260 | 4.480 | 4.240 | 4.440 | 4.440 | 9,178,830 |
| 2024-06-11 | 4.170 | 4.250 | 4.060 | 4.230 | 4.230 | 6,665,758 |
| 2024-06-07 | 4.090 | 4.230 | 4.080 | 4.180 | 4.180 | 8,905,730 |
| 2024-06-06 | 4.360 | 4.400 | 4.010 | 4.060 | 4.060 | 12,180,754 |
| 2024-06-05 | 4.420 | 4.430 | 4.310 | 4.330 | 4.330 | 6,419,866 |
| 2024-06-04 | 4.610 | 4.620 | 4.340 | 4.400 | 4.400 | 10,338,187 |
| 2024-06-03 | 4.730 | 4.780 | 4.540 | 4.580 | 4.580 | 10,134,225 |
| 2024-05-31 | 4.550 | 4.760 | 4.550 | 4.740 | 4.740 | 7,745,369 |
| 2024-05-30 | 4.610 | 4.650 | 4.530 | 4.580 | 4.580 | 5,068,300 |
| 2024-05-29 | 4.650 | 4.730 | 4.580 | 4.610 | 4.610 | 6,220,772 |
| 2024-05-28 | 4.680 | 4.730 | 4.600 | 4.610 | 4.610 | 5,269,020 |
| 2024-05-27 | 4.750 | 4.760 | 4.570 | 4.690 | 4.690 | 6,804,200 |
| 2024-05-24 | 4.820 | 4.840 | 4.680 | 4.680 | 4.680 | 6,659,630 |
| 2024-05-23 | 4.970 | 4.990 | 4.780 | 4.790 | 4.790 | 7,805,800 |
| 2024-05-22 | 4.860 | 4.980 | 4.820 | 4.960 | 4.960 | 6,847,787 |
| 2024-05-21 | 4.950 | 4.950 | 4.830 | 4.870 | 4.870 | 7,464,420 |
| 2024-05-20 | 5.060 | 5.100 | 4.930 | 4.960 | 4.960 | 9,342,197 |
| 2024-05-17 | 5.010 | 5.080 | 4.930 | 5.060 | 5.060 | 9,455,989 |
| 2024-05-16 | 4.940 | 5.030 | 4.890 | 5.000 | 5.000 | 11,083,608 |
| 2024-05-15 | 4.930 | 4.990 | 4.840 | 4.860 | 4.860 | 6,738,360 |
| 2024-05-14 | 4.850 | 4.960 | 4.830 | 4.930 | 4.930 | 8,102,042 |
| 2024-05-13 | 4.960 | 5.050 | 4.820 | 4.860 | 4.860 | 7,344,790 |
| 2024-05-10 | 5.170 | 5.240 | 5.000 | 5.020 | 5.020 | 8,623,037 |
| 2024-05-09 | 5.110 | 5.200 | 5.080 | 5.130 | 5.130 | 7,588,827 |
| 2024-05-08 | 5.230 | 5.230 | 5.080 | 5.090 | 5.090 | 9,219,600 |
| 2024-05-07 | 5.280 | 5.300 | 5.150 | 5.230 | 5.230 | 11,804,280 |
| 2024-05-06 | 5.380 | 5.400 | 5.180 | 5.210 | 5.210 | 11,905,714 |
| 2024-04-30 | 5.340 | 5.440 | 5.140 | 5.290 | 5.290 | 14,677,281 |
| 2024-04-29 | 5.250 | 5.400 | 5.200 | 5.330 | 5.330 | 15,179,358 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-09 | 0.0780 CNY |
| 2019-06-20 | 0.0780 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.