Cashway Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	5.550	5.650	5.450	5.560	5.560	6,008,662
2023-04-28	5.240	5.660	5.230	5.550	5.550	8,081,927
2023-04-27	5.330	5.360	5.170	5.200	5.200	6,225,093
2023-04-26	5.150	5.400	5.150	5.310	5.310	7,549,453
2023-04-25	5.460	5.490	5.230	5.310	5.310	6,821,298
2023-04-24	5.430	5.500	5.320	5.460	5.460	7,425,355
2023-04-21	5.720	5.720	5.360	5.370	5.370	11,189,502
2023-04-20	5.730	5.840	5.680	5.730	5.730	7,016,536
2023-04-19	5.760	5.850	5.710	5.720	5.720	6,266,950
2023-04-18	5.880	5.890	5.720	5.750	5.750	7,168,095
2023-04-17	6.110	6.130	5.800	5.850	5.850	11,925,044
2023-04-14	6.260	6.340	6.080	6.110	6.110	11,480,725
2023-04-13	6.330	6.470	6.200	6.300	6.300	12,066,289
2023-04-12	6.190	6.410	6.160	6.400	6.400	10,207,099
2023-04-11	6.090	6.210	5.990	6.150	6.150	8,717,687
2023-04-10	6.490	6.580	6.130	6.140	6.140	13,194,096
2023-04-07	6.400	6.540	6.220	6.500	6.500	10,415,079
2023-04-06	6.550	6.580	6.350	6.400	6.400	11,309,462
2023-04-04	6.690	6.720	6.550	6.650	6.650	12,523,110
2023-04-03	6.450	6.680	6.370	6.650	6.650	16,280,816
2023-03-31	6.330	6.530	6.260	6.480	6.480	11,066,523
2023-03-30	6.540	6.600	6.250	6.290	6.290	12,748,361
2023-03-29	6.570	6.600	6.440	6.480	6.480	10,148,795
2023-03-28	6.690	6.740	6.540	6.600	6.600	13,619,623
2023-03-27	6.840	6.850	6.650	6.720	6.720	16,151,445
2023-03-24	6.820	6.990	6.690	6.850	6.850	25,078,933
2023-03-23	6.740	6.880	6.600	6.840	6.840	23,344,236
2023-03-22	6.620	6.760	6.550	6.740	6.740	19,242,933
2023-03-21	6.520	6.590	6.380	6.580	6.580	11,364,585
2023-03-20	6.550	6.680	6.440	6.520	6.520	14,342,049
2023-03-17	6.480	6.620	6.480	6.520	6.520	13,038,315
2023-03-16	6.500	6.570	6.390	6.430	6.430	12,677,665
2023-03-15	6.660	6.700	6.470	6.570	6.570	16,477,628
2023-03-14	6.570	6.750	6.480	6.630	6.630	21,404,647
2023-03-13	6.470	6.750	6.460	6.670	6.670	26,894,427
2023-03-10	6.350	6.670	6.250	6.390	6.390	18,759,127
2023-03-09	6.670	6.680	6.340	6.450	6.450	18,841,813
2023-03-08	6.580	6.740	6.420	6.620	6.620	22,783,669
2023-03-07	6.520	6.740	6.320	6.740	6.740	39,331,205
2023-03-06	7.200	7.540	6.450	6.500	6.500	43,599,069
2023-03-03	6.710	6.950	6.610	6.850	6.850	31,408,097
2023-03-02	6.660	6.960	6.650	6.740	6.740	39,126,791
2023-03-01	6.090	6.740	6.090	6.530	6.530	38,177,902
2023-02-28	6.080	6.240	6.010	6.130	6.130	7,840,969
2023-02-27	6.130	6.150	5.970	5.980	5.980	6,823,703
2023-02-24	6.150	6.180	6.080	6.130	6.130	5,121,269
2023-02-23	6.240	6.270	6.110	6.140	6.140	6,818,520
2023-02-22	6.180	6.250	6.100	6.250	6.250	7,218,274
2023-02-21	6.160	6.290	6.130	6.210	6.210	8,009,050
2023-02-20	6.110	6.170	6.070	6.170	6.170	8,335,376
2023-02-17	6.290	6.350	6.110	6.110	6.110	13,255,896
2023-02-16	6.550	6.550	6.180	6.310	6.310	20,229,499
2023-02-15	6.390	6.750	6.350	6.620	6.620	23,305,535
2023-02-14	6.360	6.550	6.330	6.440	6.440	16,267,138
2023-02-13	6.310	6.410	6.260	6.400	6.400	12,216,120
2023-02-10	6.380	6.550	6.280	6.370	6.370	16,807,846
2023-02-09	6.440	6.470	6.240	6.360	6.360	19,501,193
2023-02-08	6.750	6.780	6.350	6.370	6.370	36,819,942
2023-02-07	6.530	7.170	6.520	6.780	6.780	52,870,259
2023-02-06	6.660	6.680	6.470	6.520	6.520	30,723,359

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.