Cashway Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6.770 | 7.210 | 6.450 | 7.040 | 7.040 | 42,323,820 |
| 2024-01-23 | 6.660 | 6.900 | 6.590 | 6.800 | 6.800 | 20,183,522 |
| 2024-01-22 | 7.190 | 7.230 | 6.600 | 6.750 | 6.750 | 19,880,095 |
| 2024-01-19 | 7.500 | 7.560 | 7.190 | 7.250 | 7.250 | 21,296,496 |
| 2024-01-18 | 7.490 | 7.620 | 7.280 | 7.570 | 7.570 | 26,282,913 |
| 2024-01-17 | 7.950 | 8.130 | 7.470 | 7.650 | 7.650 | 27,859,645 |
| 2024-01-16 | 8.080 | 8.150 | 7.720 | 8.060 | 8.060 | 32,134,150 |
| 2024-01-15 | 7.960 | 8.340 | 7.910 | 8.080 | 8.080 | 30,262,220 |
| 2024-01-12 | 8.420 | 8.800 | 7.930 | 8.200 | 8.200 | 48,655,134 |
| 2024-01-11 | 8.210 | 8.950 | 8.190 | 8.420 | 8.420 | 45,247,640 |
| 2024-01-10 | 8.420 | 8.700 | 8.100 | 8.140 | 8.140 | 34,344,585 |
| 2024-01-09 | 8.720 | 8.840 | 8.390 | 8.570 | 8.570 | 36,922,800 |
| 2024-01-08 | 8.500 | 9.080 | 8.140 | 8.700 | 8.700 | 52,453,142 |
| 2024-01-05 | 8.650 | 8.780 | 8.240 | 8.360 | 8.360 | 37,795,850 |
| 2024-01-04 | 8.710 | 8.860 | 8.570 | 8.650 | 8.650 | 41,817,437 |
| 2024-01-03 | 8.660 | 9.110 | 8.550 | 8.880 | 8.880 | 64,749,854 |
| 2024-01-02 | 8.670 | 8.990 | 8.520 | 8.670 | 8.670 | 66,857,988 |
| 2023-12-29 | 8.500 | 8.980 | 8.230 | 8.680 | 8.680 | 103,658,487 |
| 2023-12-28 | 7.790 | 8.340 | 7.580 | 8.340 | 8.340 | 74,468,944 |
| 2023-12-27 | 6.790 | 7.580 | 6.790 | 7.580 | 7.580 | 51,310,218 |
| 2023-12-26 | 7.180 | 7.290 | 6.870 | 6.890 | 6.890 | 41,246,068 |
| 2023-12-25 | 7.550 | 7.620 | 7.050 | 7.170 | 7.170 | 55,546,786 |
| 2023-12-22 | 8.310 | 8.480 | 7.790 | 7.790 | 7.790 | 75,178,980 |
| 2023-12-21 | 9.040 | 9.680 | 8.370 | 8.660 | 8.660 | 97,588,569 |
| 2023-12-20 | 8.890 | 9.440 | 8.540 | 9.300 | 9.300 | 93,293,549 |
| 2023-12-19 | 8.400 | 9.240 | 8.280 | 9.240 | 9.240 | 128,312,696 |
| 2023-12-18 | 8.710 | 8.810 | 8.260 | 8.400 | 8.400 | 85,650,562 |
| 2023-12-15 | 7.870 | 8.660 | 7.630 | 8.660 | 8.660 | 58,892,280 |
| 2023-12-14 | 8.080 | 8.170 | 7.840 | 7.870 | 7.870 | 57,610,371 |
| 2023-12-13 | 8.390 | 8.710 | 8.100 | 8.230 | 8.230 | 76,959,694 |
| 2023-12-12 | 8.800 | 9.100 | 8.360 | 8.420 | 8.420 | 106,574,834 |
| 2023-12-11 | 7.610 | 8.370 | 7.420 | 8.370 | 8.370 | 75,610,376 |
| 2023-12-08 | 7.900 | 7.960 | 7.570 | 7.610 | 7.610 | 70,288,509 |
| 2023-12-07 | 7.700 | 8.370 | 7.700 | 8.160 | 8.160 | 96,858,151 |
| 2023-12-06 | 8.100 | 8.880 | 7.650 | 7.700 | 7.700 | 116,563,952 |
| 2023-12-05 | 8.070 | 8.290 | 7.520 | 8.290 | 8.290 | 124,517,896 |
| 2023-12-04 | 6.860 | 7.540 | 6.820 | 7.540 | 7.540 | 25,176,170 |
| 2023-12-01 | 6.640 | 6.880 | 6.570 | 6.850 | 6.850 | 9,879,608 |
| 2023-11-30 | 6.650 | 6.710 | 6.550 | 6.630 | 6.630 | 6,478,125 |
| 2023-11-29 | 6.690 | 6.760 | 6.640 | 6.670 | 6.670 | 7,163,225 |
| 2023-11-28 | 6.740 | 6.860 | 6.660 | 6.740 | 6.740 | 7,862,161 |
| 2023-11-27 | 6.720 | 6.910 | 6.720 | 6.750 | 6.750 | 10,772,689 |
| 2023-11-24 | 6.970 | 6.970 | 6.700 | 6.730 | 6.730 | 9,752,936 |
| 2023-11-23 | 6.870 | 6.960 | 6.770 | 6.940 | 6.940 | 7,438,155 |
| 2023-11-22 | 6.910 | 7.050 | 6.880 | 6.880 | 6.880 | 6,941,244 |
| 2023-11-21 | 7.040 | 7.090 | 6.920 | 6.940 | 6.940 | 7,616,800 |
| 2023-11-20 | 6.970 | 7.010 | 6.900 | 7.000 | 7.000 | 8,029,014 |
| 2023-11-17 | 6.940 | 7.020 | 6.910 | 6.970 | 6.970 | 6,730,305 |
| 2023-11-16 | 7.010 | 7.080 | 6.960 | 6.980 | 6.980 | 7,374,399 |
| 2023-11-15 | 7.080 | 7.180 | 7.020 | 7.030 | 7.030 | 12,306,820 |
| 2023-11-14 | 6.940 | 7.080 | 6.900 | 7.040 | 7.040 | 11,703,195 |
| 2023-11-13 | 6.810 | 6.970 | 6.810 | 6.950 | 6.950 | 12,385,350 |
| 2023-11-10 | 6.780 | 6.870 | 6.760 | 6.790 | 6.790 | 7,298,443 |
| 2023-11-09 | 6.950 | 6.950 | 6.770 | 6.850 | 6.850 | 9,864,757 |
| 2023-11-08 | 6.950 | 7.010 | 6.870 | 6.920 | 6.920 | 11,418,068 |
| 2023-11-07 | 6.900 | 6.970 | 6.830 | 6.940 | 6.940 | 12,199,287 |
| 2023-11-06 | 6.770 | 6.910 | 6.700 | 6.900 | 6.900 | 15,080,732 |
| 2023-11-03 | 6.540 | 6.740 | 6.520 | 6.680 | 6.680 | 14,119,138 |
| 2023-11-02 | 6.560 | 6.680 | 6.510 | 6.540 | 6.540 | 9,551,360 |
| 2023-11-01 | 6.670 | 6.690 | 6.550 | 6.560 | 6.560 | 8,559,860 |
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.