Cashway Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.920 | 5.280 | 4.890 | 5.230 | 5.230 | 17,936,750 |
| 2024-04-25 | 4.910 | 4.980 | 4.850 | 4.900 | 4.900 | 8,750,110 |
| 2024-04-24 | 4.750 | 4.900 | 4.730 | 4.900 | 4.900 | 10,672,700 |
| 2024-04-23 | 4.590 | 4.760 | 4.550 | 4.710 | 4.710 | 12,226,020 |
| 2024-04-22 | 4.610 | 4.640 | 4.400 | 4.530 | 4.530 | 8,378,685 |
| 2024-04-19 | 4.660 | 4.740 | 4.580 | 4.610 | 4.610 | 11,619,700 |
| 2024-04-18 | 4.760 | 4.800 | 4.570 | 4.660 | 4.660 | 15,203,312 |
| 2024-04-17 | 4.250 | 4.700 | 4.250 | 4.690 | 4.690 | 17,103,579 |
| 2024-04-16 | 4.830 | 4.850 | 4.420 | 4.420 | 4.420 | 12,920,980 |
| 2024-04-15 | 5.180 | 5.290 | 4.720 | 4.910 | 4.910 | 16,018,953 |
| 2024-04-12 | 5.320 | 5.430 | 5.240 | 5.240 | 5.240 | 8,421,615 |
| 2024-04-11 | 5.300 | 5.420 | 5.220 | 5.330 | 5.330 | 9,668,555 |
| 2024-04-10 | 5.510 | 5.530 | 5.230 | 5.290 | 5.290 | 11,897,200 |
| 2024-04-09 | 5.400 | 5.540 | 5.400 | 5.510 | 5.510 | 9,631,552 |
| 2024-04-08 | 5.650 | 5.670 | 5.370 | 5.400 | 5.400 | 15,287,660 |
| 2024-04-03 | 5.870 | 5.910 | 5.600 | 5.680 | 5.680 | 15,883,620 |
| 2024-04-02 | 6.080 | 6.080 | 5.860 | 5.910 | 5.910 | 14,317,243 |
| 2024-04-01 | 6.020 | 6.070 | 5.950 | 6.070 | 6.070 | 15,378,560 |
| 2024-03-29 | 5.970 | 6.040 | 5.860 | 5.930 | 5.930 | 8,288,780 |
| 2024-03-28 | 5.750 | 6.050 | 5.750 | 5.990 | 5.990 | 20,961,730 |
| 2024-03-27 | 6.090 | 6.090 | 5.740 | 5.750 | 5.750 | 22,475,832 |
| 2024-03-26 | 6.280 | 6.360 | 6.010 | 6.130 | 6.130 | 22,084,446 |
| 2024-03-25 | 6.500 | 6.600 | 6.200 | 6.250 | 6.250 | 26,420,681 |
| 2024-03-22 | 6.810 | 6.840 | 6.500 | 6.560 | 6.560 | 37,857,754 |
| 2024-03-21 | 6.830 | 6.950 | 6.700 | 6.880 | 6.880 | 44,798,046 |
| 2024-03-20 | 6.700 | 6.970 | 6.690 | 6.830 | 6.830 | 51,112,430 |
| 2024-03-19 | 6.900 | 7.380 | 6.640 | 7.050 | 7.050 | 98,313,684 |
| 2024-03-18 | 6.350 | 6.800 | 6.200 | 6.800 | 6.800 | 64,722,537 |
| 2024-03-15 | 5.600 | 6.180 | 5.540 | 6.180 | 6.180 | 28,750,612 |
| 2024-03-14 | 5.750 | 5.750 | 5.520 | 5.620 | 5.620 | 13,618,762 |
| 2024-03-13 | 5.770 | 5.810 | 5.620 | 5.740 | 5.740 | 16,131,200 |
| 2024-03-12 | 5.650 | 5.740 | 5.530 | 5.740 | 5.740 | 20,494,200 |
| 2024-03-11 | 5.420 | 5.560 | 5.420 | 5.560 | 5.560 | 12,793,790 |
| 2024-03-08 | 5.530 | 5.530 | 5.370 | 5.460 | 5.460 | 12,173,657 |
| 2024-03-07 | 5.520 | 5.630 | 5.420 | 5.430 | 5.430 | 15,951,990 |
| 2024-03-06 | 5.390 | 5.610 | 5.350 | 5.530 | 5.530 | 20,001,400 |
| 2024-03-05 | 5.560 | 5.810 | 5.420 | 5.460 | 5.460 | 27,809,466 |
| 2024-03-04 | 5.670 | 5.710 | 5.400 | 5.590 | 5.590 | 21,811,107 |
| 2024-03-01 | 5.510 | 5.680 | 5.460 | 5.640 | 5.640 | 27,166,706 |
| 2024-02-29 | 5.280 | 5.610 | 5.280 | 5.540 | 5.540 | 31,790,646 |
| 2024-02-28 | 5.790 | 6.030 | 5.270 | 5.290 | 5.290 | 45,182,127 |
| 2024-02-27 | 5.630 | 5.820 | 5.490 | 5.780 | 5.780 | 31,939,810 |
| 2024-02-26 | 5.300 | 5.830 | 5.250 | 5.630 | 5.630 | 36,568,827 |
| 2024-02-23 | 5.100 | 5.340 | 5.010 | 5.320 | 5.320 | 33,807,497 |
| 2024-02-22 | 4.730 | 5.060 | 4.730 | 5.030 | 5.030 | 37,552,815 |
| 2024-02-21 | 4.630 | 5.120 | 4.510 | 4.790 | 4.790 | 46,077,053 |
| 2024-02-20 | 4.460 | 4.820 | 4.260 | 4.710 | 4.710 | 43,622,973 |
| 2024-02-19 | 4.030 | 4.380 | 4.030 | 4.380 | 4.380 | 37,055,255 |
| 2024-02-08 | 3.690 | 4.030 | 3.450 | 3.980 | 3.980 | 43,722,435 |
| 2024-02-07 | 4.300 | 4.330 | 3.830 | 3.830 | 3.830 | 35,275,850 |
| 2024-02-06 | 4.380 | 4.540 | 4.140 | 4.250 | 4.250 | 32,306,048 |
| 2024-02-05 | 5.070 | 5.070 | 4.600 | 4.600 | 4.600 | 12,818,703 |
| 2024-02-02 | 5.460 | 5.560 | 4.910 | 5.110 | 5.110 | 19,544,487 |
| 2024-02-01 | 5.340 | 5.520 | 5.270 | 5.380 | 5.380 | 17,453,530 |
| 2024-01-31 | 5.990 | 5.990 | 5.380 | 5.400 | 5.400 | 23,757,317 |
| 2024-01-30 | 5.860 | 6.150 | 5.860 | 5.940 | 5.940 | 27,415,269 |
| 2024-01-29 | 7.000 | 7.060 | 6.500 | 6.500 | 6.500 | 24,521,070 |
| 2024-01-26 | 7.050 | 7.360 | 6.930 | 6.940 | 6.940 | 35,772,720 |
| 2024-01-25 | 6.800 | 7.130 | 6.750 | 7.050 | 7.050 | 39,067,593 |
| 2024-01-24 | 6.770 | 7.210 | 6.450 | 7.040 | 7.040 | 42,323,820 |
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.