Cashway Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.970 | 8.030 | 7.730 | 7.770 | 7.770 | 8,063,900 |
| 2025-04-23 | 7.940 | 8.190 | 7.940 | 8.020 | 8.020 | 10,875,700 |
| 2025-04-22 | 7.880 | 8.200 | 7.880 | 7.950 | 7.950 | 14,223,900 |
| 2025-04-21 | 7.680 | 7.950 | 7.600 | 7.870 | 7.870 | 9,290,736 |
| 2025-04-18 | 7.600 | 7.810 | 7.560 | 7.730 | 7.730 | 8,563,108 |
| 2025-04-17 | 7.610 | 7.760 | 7.570 | 7.620 | 7.620 | 5,689,416 |
| 2025-04-16 | 7.850 | 7.850 | 7.450 | 7.650 | 7.650 | 6,759,712 |
| 2025-04-15 | 7.780 | 7.890 | 7.700 | 7.810 | 7.810 | 6,301,306 |
| 2025-04-14 | 7.730 | 7.870 | 7.720 | 7.790 | 7.790 | 7,403,899 |
| 2025-04-11 | 7.370 | 7.660 | 7.370 | 7.580 | 7.580 | 8,943,630 |
| 2025-04-10 | 7.360 | 7.640 | 7.360 | 7.540 | 7.540 | 12,550,000 |
| 2025-04-09 | 6.760 | 7.340 | 6.290 | 7.290 | 7.290 | 16,292,092 |
| 2025-04-08 | 7.180 | 7.460 | 6.750 | 6.930 | 6.930 | 16,403,679 |
| 2025-04-07 | 7.500 | 7.800 | 7.500 | 7.500 | 7.500 | 6,583,250 |
| 2025-04-03 | 8.230 | 8.480 | 8.210 | 8.330 | 8.330 | 5,683,782 |
| 2025-04-02 | 8.260 | 8.430 | 8.240 | 8.370 | 8.370 | 5,503,907 |
| 2025-04-01 | 8.180 | 8.380 | 8.170 | 8.280 | 8.280 | 6,770,322 |
| 2025-03-31 | 8.250 | 8.260 | 8.020 | 8.160 | 8.160 | 7,941,672 |
| 2025-03-28 | 8.410 | 8.460 | 8.320 | 8.320 | 8.320 | 5,759,272 |
| 2025-03-27 | 8.430 | 8.540 | 8.250 | 8.390 | 8.390 | 5,734,300 |
| 2025-03-26 | 8.400 | 8.480 | 8.350 | 8.430 | 8.430 | 5,433,110 |
| 2025-03-25 | 8.400 | 8.460 | 8.280 | 8.380 | 8.380 | 6,695,144 |
| 2025-03-24 | 8.700 | 8.710 | 8.210 | 8.410 | 8.410 | 10,572,446 |
| 2025-03-21 | 8.840 | 8.870 | 8.610 | 8.650 | 8.650 | 10,750,329 |
| 2025-03-20 | 8.980 | 9.040 | 8.890 | 8.890 | 8.890 | 7,841,052 |
| 2025-03-19 | 8.980 | 9.060 | 8.920 | 8.960 | 8.960 | 7,395,399 |
| 2025-03-18 | 9.130 | 9.180 | 8.980 | 9.040 | 9.040 | 11,423,870 |
| 2025-03-17 | 9.010 | 9.210 | 9.010 | 9.110 | 9.110 | 17,085,203 |
| 2025-03-14 | 8.790 | 9.300 | 8.720 | 9.230 | 9.230 | 30,481,862 |
| 2025-03-13 | 8.930 | 9.030 | 8.700 | 8.820 | 8.820 | 10,565,769 |
| 2025-03-12 | 8.980 | 9.190 | 8.980 | 9.030 | 9.030 | 10,678,033 |
| 2025-03-11 | 8.870 | 8.980 | 8.810 | 8.970 | 8.970 | 8,611,439 |
| 2025-03-10 | 8.990 | 9.030 | 8.860 | 8.960 | 8.960 | 8,956,846 |
| 2025-03-07 | 9.170 | 9.220 | 8.960 | 9.000 | 9.000 | 15,744,983 |
| 2025-03-06 | 9.050 | 9.310 | 8.940 | 9.260 | 9.260 | 23,302,696 |
| 2025-03-05 | 8.830 | 9.220 | 8.600 | 9.000 | 9.000 | 20,549,328 |
| 2025-03-04 | 8.510 | 8.850 | 8.510 | 8.830 | 8.830 | 14,162,512 |
| 2025-03-03 | 8.880 | 8.960 | 8.540 | 8.660 | 8.660 | 16,369,242 |
| 2025-02-28 | 9.180 | 9.470 | 8.730 | 8.810 | 8.810 | 22,983,972 |
| 2025-02-27 | 9.380 | 9.710 | 9.170 | 9.390 | 9.390 | 23,784,348 |
| 2025-02-26 | 9.240 | 9.470 | 9.120 | 9.470 | 9.470 | 21,842,628 |
| 2025-02-25 | 9.310 | 9.470 | 9.200 | 9.240 | 9.240 | 16,525,712 |
| 2025-02-24 | 9.440 | 9.490 | 9.250 | 9.430 | 9.430 | 19,275,668 |
| 2025-02-21 | 9.340 | 9.550 | 9.130 | 9.520 | 9.520 | 26,898,731 |
| 2025-02-20 | 9.230 | 9.840 | 9.180 | 9.410 | 9.410 | 27,752,680 |
| 2025-02-19 | 9.100 | 9.230 | 9.100 | 9.230 | 9.230 | 17,496,637 |
| 2025-02-18 | 9.510 | 9.580 | 9.050 | 9.070 | 9.070 | 25,884,181 |
| 2025-02-17 | 9.580 | 9.760 | 9.510 | 9.600 | 9.600 | 28,221,057 |
| 2025-02-14 | 9.800 | 9.970 | 9.460 | 9.580 | 9.580 | 38,602,710 |
| 2025-02-13 | 9.870 | 10.480 | 9.810 | 10.020 | 10.020 | 57,778,295 |
| 2025-02-12 | 9.500 | 9.930 | 9.500 | 9.850 | 9.850 | 45,782,407 |
| 2025-02-11 | 9.400 | 10.140 | 9.400 | 9.770 | 9.770 | 66,068,165 |
| 2025-02-10 | 9.420 | 9.580 | 9.300 | 9.470 | 9.470 | 60,330,506 |
| 2025-02-07 | 9.000 | 9.770 | 8.830 | 9.640 | 9.640 | 78,608,715 |
| 2025-02-06 | 8.640 | 8.890 | 8.490 | 8.880 | 8.880 | 27,274,262 |
| 2025-02-05 | 8.510 | 8.780 | 8.400 | 8.650 | 8.650 | 19,620,957 |
| 2025-01-27 | 8.990 | 9.030 | 8.340 | 8.360 | 8.360 | 18,128,898 |
| 2025-01-24 | 8.430 | 8.630 | 8.220 | 8.570 | 8.570 | 22,075,116 |
| 2025-01-23 | 9.050 | 9.140 | 8.450 | 8.450 | 8.450 | 31,889,691 |
| 2025-01-22 | 8.810 | 8.950 | 8.600 | 8.660 | 8.660 | 25,553,551 |
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.