Cashway Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5.750 | 5.850 | 5.710 | 5.750 | 5.750 | 10,405,566 |
| 2023-07-28 | 5.530 | 5.870 | 5.480 | 5.750 | 5.750 | 11,120,228 |
| 2023-07-27 | 5.670 | 5.690 | 5.550 | 5.560 | 5.560 | 3,886,400 |
| 2023-07-26 | 5.690 | 5.710 | 5.620 | 5.630 | 5.630 | 3,485,440 |
| 2023-07-25 | 5.590 | 5.710 | 5.550 | 5.710 | 5.710 | 5,915,660 |
| 2023-07-24 | 5.490 | 5.570 | 5.440 | 5.510 | 5.510 | 3,541,532 |
| 2023-07-21 | 5.540 | 5.550 | 5.450 | 5.490 | 5.490 | 3,762,794 |
| 2023-07-20 | 5.640 | 5.640 | 5.520 | 5.520 | 5.520 | 3,828,010 |
| 2023-07-19 | 5.610 | 5.650 | 5.550 | 5.610 | 5.610 | 2,711,310 |
| 2023-07-18 | 5.610 | 5.650 | 5.550 | 5.560 | 5.560 | 3,972,326 |
| 2023-07-17 | 5.550 | 5.630 | 5.500 | 5.610 | 5.610 | 5,478,516 |
| 2023-07-14 | 5.400 | 5.590 | 5.390 | 5.560 | 5.560 | 6,731,336 |
| 2023-07-13 | 5.400 | 5.490 | 5.370 | 5.450 | 5.450 | 4,168,382 |
| 2023-07-12 | 5.510 | 5.600 | 5.370 | 5.380 | 5.380 | 4,935,868 |
| 2023-07-11 | 5.490 | 5.550 | 5.450 | 5.520 | 5.520 | 2,979,573 |
| 2023-07-10 | 5.460 | 5.510 | 5.390 | 5.460 | 5.460 | 4,139,772 |
| 2023-07-07 | 5.520 | 5.520 | 5.380 | 5.440 | 5.440 | 4,680,666 |
| 2023-07-06 | 5.520 | 5.630 | 5.510 | 5.540 | 5.540 | 3,719,680 |
| 2023-07-05 | 5.630 | 5.680 | 5.520 | 5.550 | 5.550 | 3,654,017 |
| 2023-07-04 | 5.650 | 5.700 | 5.610 | 5.630 | 5.630 | 3,747,191 |
| 2023-07-03 | 5.630 | 5.680 | 5.560 | 5.640 | 5.640 | 4,246,673 |
| 2023-06-30 | 5.660 | 5.660 | 5.530 | 5.640 | 5.640 | 5,325,611 |
| 2023-06-29 | 5.540 | 5.630 | 5.430 | 5.610 | 5.610 | 5,869,482 |
| 2023-06-28 | 5.570 | 5.580 | 5.310 | 5.450 | 5.450 | 5,955,137 |
| 2023-06-27 | 5.490 | 5.600 | 5.400 | 5.560 | 5.560 | 6,008,192 |
| 2023-06-26 | 5.740 | 5.770 | 5.440 | 5.450 | 5.450 | 9,706,815 |
| 2023-06-21 | 5.960 | 5.970 | 5.710 | 5.710 | 5.710 | 11,430,831 |
| 2023-06-20 | 5.880 | 6.170 | 5.790 | 5.960 | 5.960 | 16,361,274 |
| 2023-06-19 | 5.830 | 6.070 | 5.750 | 5.900 | 5.900 | 12,375,132 |
| 2023-06-16 | 5.770 | 5.850 | 5.670 | 5.770 | 5.770 | 5,714,896 |
| 2023-06-15 | 5.790 | 5.810 | 5.670 | 5.760 | 5.760 | 6,580,832 |
| 2023-06-14 | 5.840 | 5.840 | 5.750 | 5.780 | 5.780 | 5,294,778 |
| 2023-06-13 | 5.840 | 5.870 | 5.750 | 5.830 | 5.830 | 5,124,776 |
| 2023-06-12 | 5.850 | 5.880 | 5.750 | 5.800 | 5.800 | 4,382,798 |
| 2023-06-09 | 5.810 | 5.880 | 5.760 | 5.820 | 5.820 | 4,889,298 |
| 2023-06-08 | 5.860 | 5.870 | 5.710 | 5.800 | 5.800 | 5,248,894 |
| 2023-06-07 | 5.820 | 5.910 | 5.700 | 5.840 | 5.840 | 5,677,357 |
| 2023-06-06 | 5.900 | 5.900 | 5.700 | 5.740 | 5.740 | 5,672,915 |
| 2023-06-05 | 5.770 | 5.880 | 5.720 | 5.850 | 5.850 | 4,875,586 |
| 2023-06-02 | 5.780 | 5.800 | 5.700 | 5.780 | 5.780 | 5,317,915 |
| 2023-06-01 | 5.650 | 5.810 | 5.550 | 5.740 | 5.740 | 8,231,793 |
| 2023-05-31 | 5.550 | 5.680 | 5.500 | 5.660 | 5.660 | 8,016,944 |
| 2023-05-30 | 5.400 | 5.530 | 5.340 | 5.530 | 5.530 | 5,846,295 |
| 2023-05-29 | 5.450 | 5.530 | 5.440 | 5.440 | 5.440 | 4,485,232 |
| 2023-05-26 | 5.400 | 5.500 | 5.330 | 5.470 | 5.470 | 3,865,363 |
| 2023-05-25 | 5.420 | 5.510 | 5.300 | 5.400 | 5.400 | 4,922,308 |
| 2023-05-24 | 5.430 | 5.480 | 5.360 | 5.420 | 5.420 | 3,342,930 |
| 2023-05-23 | 5.530 | 5.530 | 5.420 | 5.430 | 5.430 | 3,591,592 |
| 2023-05-22 | 5.570 | 5.610 | 5.510 | 5.530 | 5.530 | 3,883,626 |
| 2023-05-19 | 5.570 | 5.610 | 5.490 | 5.570 | 5.570 | 4,547,035 |
| 2023-05-18 | 5.460 | 5.590 | 5.400 | 5.570 | 5.570 | 4,991,928 |
| 2023-05-17 | 5.290 | 5.480 | 5.260 | 5.440 | 5.440 | 4,131,305 |
| 2023-05-16 | 5.450 | 5.460 | 5.280 | 5.310 | 5.310 | 4,416,854 |
| 2023-05-15 | 5.490 | 5.490 | 5.310 | 5.470 | 5.470 | 5,134,338 |
| 2023-05-12 | 5.560 | 5.640 | 5.500 | 5.510 | 5.510 | 4,161,910 |
| 2023-05-11 | 5.540 | 5.620 | 5.490 | 5.580 | 5.580 | 7,690,140 |
| 2023-05-10 | 5.520 | 5.620 | 5.470 | 5.510 | 5.510 | 6,317,438 |
| 2023-05-09 | 5.620 | 5.620 | 5.490 | 5.550 | 5.550 | 5,664,956 |
| 2023-05-08 | 5.520 | 5.650 | 5.500 | 5.620 | 5.620 | 5,515,856 |
| 2023-05-05 | 5.550 | 5.580 | 5.450 | 5.520 | 5.520 | 3,975,323 |
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.