Cashway Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10.760 | 11.330 | 10.650 | 11.300 | 11.300 | 72,709,370 |
| 2025-07-22 | 10.890 | 10.960 | 10.700 | 10.800 | 10.800 | 35,154,265 |
| 2025-07-21 | 11.080 | 11.200 | 10.850 | 10.940 | 10.940 | 43,332,599 |
| 2025-07-18 | 11.900 | 11.910 | 11.160 | 11.210 | 11.210 | 89,629,058 |
| 2025-07-17 | 10.820 | 11.550 | 10.710 | 11.550 | 11.550 | 39,884,224 |
| 2025-07-16 | 10.500 | 10.620 | 10.370 | 10.500 | 10.500 | 22,441,056 |
| 2025-07-15 | 10.600 | 10.770 | 10.420 | 10.570 | 10.570 | 34,202,407 |
| 2025-07-14 | 10.950 | 11.190 | 10.610 | 10.700 | 10.700 | 52,640,378 |
| 2025-07-11 | 10.350 | 11.460 | 10.150 | 10.900 | 10.900 | 88,515,965 |
| 2025-07-10 | 10.500 | 10.630 | 10.320 | 10.420 | 10.420 | 40,784,941 |
| 2025-07-09 | 10.400 | 10.900 | 10.240 | 10.730 | 10.730 | 68,444,230 |
| 2025-07-08 | 9.980 | 10.680 | 9.940 | 10.500 | 10.500 | 63,042,586 |
| 2025-07-07 | 9.790 | 10.150 | 9.790 | 10.030 | 10.030 | 27,574,400 |
| 2025-07-04 | 10.010 | 10.180 | 9.800 | 9.900 | 9.900 | 36,701,350 |
| 2025-07-03 | 10.100 | 10.160 | 9.840 | 9.990 | 9.990 | 24,684,944 |
| 2025-07-02 | 10.390 | 10.480 | 10.030 | 10.170 | 10.170 | 25,236,269 |
| 2025-07-01 | 10.600 | 10.610 | 10.210 | 10.350 | 10.350 | 33,329,084 |
| 2025-06-30 | 10.540 | 10.760 | 10.400 | 10.600 | 10.600 | 44,196,188 |
| 2025-06-27 | 10.750 | 10.950 | 10.500 | 10.520 | 10.520 | 57,586,370 |
| 2025-06-26 | 11.180 | 11.610 | 10.680 | 10.730 | 10.730 | 97,327,474 |
| 2025-06-25 | 10.160 | 11.180 | 10.160 | 11.180 | 11.180 | 98,564,325 |
| 2025-06-24 | 9.370 | 10.160 | 9.260 | 10.160 | 10.160 | 42,689,197 |
| 2025-06-23 | 8.700 | 9.600 | 8.610 | 9.240 | 9.240 | 33,588,665 |
| 2025-06-20 | 9.290 | 9.300 | 8.600 | 8.790 | 8.790 | 33,813,096 |
| 2025-06-19 | 9.980 | 10.000 | 9.200 | 9.260 | 9.260 | 45,797,658 |
| 2025-06-18 | 10.150 | 10.460 | 9.950 | 10.100 | 10.100 | 49,671,792 |
| 2025-06-17 | 9.860 | 10.880 | 9.710 | 10.390 | 10.390 | 76,697,250 |
| 2025-06-16 | 9.650 | 10.170 | 9.510 | 10.000 | 10.000 | 54,984,212 |
| 2025-06-13 | 10.200 | 10.360 | 9.640 | 9.680 | 9.680 | 69,985,343 |
| 2025-06-12 | 9.350 | 10.370 | 9.320 | 10.370 | 10.370 | 69,919,193 |
| 2025-06-11 | 9.390 | 9.650 | 9.270 | 9.430 | 9.430 | 27,766,733 |
| 2025-06-10 | 9.600 | 9.890 | 9.470 | 9.560 | 9.560 | 39,047,704 |
| 2025-06-09 | 9.500 | 9.880 | 9.410 | 9.740 | 9.740 | 48,326,787 |
| 2025-06-06 | 9.850 | 10.400 | 9.520 | 9.680 | 9.680 | 91,590,218 |
| 2025-06-05 | 8.810 | 9.800 | 8.810 | 9.800 | 9.800 | 49,850,588 |
| 2025-06-04 | 8.690 | 9.280 | 8.690 | 8.910 | 8.910 | 29,987,927 |
| 2025-06-03 | 8.980 | 9.100 | 8.740 | 8.760 | 8.760 | 24,073,096 |
| 2025-05-30 | 8.900 | 8.990 | 8.670 | 8.740 | 8.740 | 30,918,703 |
| 2025-05-29 | 8.170 | 8.900 | 8.170 | 8.730 | 8.730 | 33,621,051 |
| 2025-05-28 | 8.290 | 8.500 | 8.150 | 8.230 | 8.230 | 11,420,806 |
| 2025-05-27 | 8.340 | 8.350 | 8.170 | 8.290 | 8.290 | 9,915,200 |
| 2025-05-26 | 8.330 | 8.420 | 8.200 | 8.400 | 8.400 | 11,246,636 |
| 2025-05-23 | 8.430 | 8.510 | 8.250 | 8.250 | 8.250 | 23,100,135 |
| 2025-05-22 | 8.530 | 8.850 | 8.440 | 8.770 | 8.770 | 33,908,351 |
| 2025-05-21 | 8.330 | 9.120 | 8.250 | 8.540 | 8.540 | 28,968,660 |
| 2025-05-20 | 8.280 | 8.340 | 8.160 | 8.310 | 8.310 | 8,510,125 |
| 2025-05-19 | 8.080 | 8.320 | 8.020 | 8.290 | 8.290 | 12,507,813 |
| 2025-05-16 | 8.180 | 8.180 | 8.000 | 8.060 | 8.060 | 10,396,500 |
| 2025-05-15 | 8.450 | 8.480 | 8.170 | 8.190 | 8.190 | 20,042,851 |
| 2025-05-14 | 8.180 | 8.980 | 8.120 | 8.570 | 8.570 | 32,038,873 |
| 2025-05-13 | 8.350 | 8.410 | 8.170 | 8.180 | 8.180 | 8,052,500 |
| 2025-05-12 | 8.220 | 8.300 | 8.150 | 8.280 | 8.280 | 10,930,289 |
| 2025-05-09 | 8.360 | 8.390 | 8.110 | 8.110 | 8.110 | 15,079,519 |
| 2025-05-08 | 8.160 | 8.450 | 8.160 | 8.330 | 8.330 | 23,263,877 |
| 2025-05-07 | 8.710 | 9.020 | 8.250 | 8.390 | 8.390 | 40,496,263 |
| 2025-05-06 | 8.010 | 8.200 | 7.980 | 8.200 | 8.200 | 9,515,706 |
| 2025-04-30 | 7.810 | 7.990 | 7.810 | 7.940 | 7.940 | 6,539,300 |
| 2025-04-29 | 7.790 | 7.860 | 7.560 | 7.800 | 7.800 | 6,577,658 |
| 2025-04-28 | 7.880 | 7.970 | 7.710 | 7.710 | 7.710 | 7,435,400 |
| 2025-04-25 | 7.880 | 8.130 | 7.830 | 7.880 | 7.880 | 12,046,617 |
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.