Cashway Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 9.000 | 9.050 | 8.700 | 8.800 | 8.800 | 26,188,035 |
| 2025-01-20 | 9.290 | 9.290 | 8.750 | 8.950 | 8.950 | 31,941,676 |
| 2025-01-17 | 9.150 | 9.590 | 9.000 | 9.000 | 9.000 | 53,534,904 |
| 2025-01-16 | 8.700 | 9.820 | 8.580 | 9.480 | 9.480 | 85,293,572 |
| 2025-01-15 | 9.310 | 9.820 | 8.920 | 8.930 | 8.930 | 85,135,127 |
| 2025-01-14 | 8.500 | 8.930 | 8.190 | 8.930 | 8.930 | 39,974,389 |
| 2025-01-13 | 7.280 | 8.120 | 7.100 | 8.120 | 8.120 | 23,879,969 |
| 2025-01-10 | 7.700 | 7.870 | 7.360 | 7.380 | 7.380 | 22,755,368 |
| 2025-01-09 | 8.000 | 8.030 | 7.710 | 7.810 | 7.810 | 28,829,108 |
| 2025-01-08 | 7.760 | 8.410 | 7.720 | 8.210 | 8.210 | 48,726,740 |
| 2025-01-07 | 7.000 | 7.650 | 7.000 | 7.650 | 7.650 | 7,581,182 |
| 2025-01-06 | 7.140 | 7.140 | 6.800 | 6.950 | 6.950 | 9,788,200 |
| 2025-01-03 | 7.680 | 7.790 | 7.130 | 7.150 | 7.150 | 13,848,335 |
| 2025-01-02 | 7.860 | 8.010 | 7.580 | 7.690 | 7.690 | 13,018,859 |
| 2024-12-31 | 8.250 | 8.420 | 7.850 | 7.870 | 7.870 | 14,623,330 |
| 2024-12-30 | 8.460 | 8.510 | 8.110 | 8.290 | 8.290 | 24,074,975 |
| 2024-12-27 | 8.100 | 8.910 | 8.050 | 8.560 | 8.560 | 34,117,197 |
| 2024-12-26 | 8.000 | 8.200 | 7.960 | 8.100 | 8.100 | 9,886,825 |
| 2024-12-25 | 8.390 | 8.390 | 7.900 | 8.000 | 8.000 | 13,157,488 |
| 2024-12-24 | 8.470 | 8.540 | 8.140 | 8.370 | 8.370 | 15,678,656 |
| 2024-12-23 | 8.980 | 9.050 | 8.460 | 8.480 | 8.480 | 15,325,900 |
| 2024-12-20 | 9.010 | 9.170 | 8.960 | 9.050 | 9.050 | 9,998,025 |
| 2024-12-19 | 8.880 | 9.060 | 8.830 | 9.040 | 9.040 | 10,240,572 |
| 2024-12-18 | 8.980 | 9.110 | 8.800 | 9.000 | 9.000 | 12,681,798 |
| 2024-12-17 | 9.390 | 9.430 | 8.900 | 8.910 | 8.910 | 16,007,997 |
| 2024-12-16 | 9.510 | 9.560 | 9.330 | 9.380 | 9.380 | 16,600,660 |
| 2024-12-13 | 9.900 | 9.980 | 9.550 | 9.570 | 9.570 | 19,060,213 |
| 2024-12-12 | 9.800 | 10.070 | 9.710 | 10.040 | 10.040 | 22,405,599 |
| 2024-12-11 | 9.750 | 10.000 | 9.700 | 9.850 | 9.850 | 19,114,762 |
| 2024-12-10 | 10.390 | 10.390 | 9.800 | 9.830 | 9.830 | 28,209,419 |
| 2024-12-09 | 10.050 | 10.120 | 9.700 | 9.860 | 9.860 | 27,666,328 |
| 2024-12-06 | 10.200 | 10.490 | 9.860 | 10.140 | 10.140 | 42,947,820 |
| 2024-12-05 | 10.180 | 10.970 | 10.080 | 10.460 | 10.460 | 67,548,302 |
| 2024-12-04 | 9.720 | 10.730 | 9.440 | 10.540 | 10.540 | 81,765,917 |
| 2024-12-03 | 9.400 | 9.830 | 9.310 | 9.750 | 9.750 | 33,221,539 |
| 2024-12-02 | 9.200 | 9.450 | 9.150 | 9.430 | 9.430 | 22,475,677 |
| 2024-11-29 | 8.900 | 9.610 | 8.880 | 9.350 | 9.350 | 33,573,955 |
| 2024-11-28 | 9.150 | 9.330 | 8.950 | 8.990 | 8.990 | 20,687,659 |
| 2024-11-27 | 8.690 | 8.920 | 8.420 | 8.920 | 8.920 | 17,944,724 |
| 2024-11-26 | 8.970 | 9.140 | 8.710 | 8.740 | 8.740 | 14,048,491 |
| 2024-11-25 | 8.890 | 9.050 | 8.620 | 8.980 | 8.980 | 18,022,114 |
| 2024-11-22 | 9.450 | 9.480 | 8.880 | 8.900 | 8.900 | 25,600,166 |
| 2024-11-21 | 9.400 | 9.670 | 9.260 | 9.540 | 9.540 | 25,595,864 |
| 2024-11-20 | 9.260 | 9.560 | 9.080 | 9.430 | 9.430 | 24,868,805 |
| 2024-11-19 | 8.610 | 9.370 | 8.560 | 9.180 | 9.180 | 29,945,622 |
| 2024-11-18 | 8.890 | 9.080 | 8.550 | 8.650 | 8.650 | 25,901,060 |
| 2024-11-15 | 9.700 | 10.020 | 9.000 | 9.010 | 9.010 | 34,935,858 |
| 2024-11-14 | 10.410 | 10.440 | 9.700 | 9.920 | 9.920 | 31,062,366 |
| 2024-11-13 | 10.870 | 10.870 | 10.310 | 10.540 | 10.540 | 42,108,315 |
| 2024-11-12 | 10.300 | 11.010 | 10.220 | 10.980 | 10.980 | 73,413,697 |
| 2024-11-11 | 10.280 | 10.300 | 10.030 | 10.210 | 10.210 | 33,178,469 |
| 2024-11-08 | 10.200 | 10.460 | 10.030 | 10.330 | 10.330 | 47,790,550 |
| 2024-11-07 | 10.000 | 10.660 | 9.380 | 10.360 | 10.360 | 67,937,118 |
| 2024-11-06 | 10.430 | 10.780 | 10.070 | 10.260 | 10.260 | 62,355,619 |
| 2024-11-05 | 9.850 | 11.560 | 9.850 | 10.610 | 10.610 | 86,251,179 |
| 2024-11-04 | 10.930 | 10.930 | 10.930 | 10.930 | 10.930 | 11,085,000 |
| 2024-11-01 | 12.500 | 13.080 | 12.140 | 12.140 | 12.140 | 45,121,301 |
| 2024-10-31 | 12.980 | 14.270 | 12.180 | 13.490 | 13.490 | 128,017,829 |
| 2024-10-30 | 11.930 | 12.980 | 11.100 | 12.980 | 12.980 | 133,057,068 |
| 2024-10-29 | 14.420 | 14.420 | 11.800 | 11.800 | 11.800 | 43,796,357 |
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.