Cashway Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 13.100 | 13.110 | 11.920 | 13.110 | 13.110 | 63,428,417 |
| 2024-10-25 | 10.410 | 11.920 | 10.080 | 11.920 | 11.920 | 111,351,298 |
| 2024-10-24 | 10.260 | 10.840 | 9.680 | 10.840 | 10.840 | 121,939,518 |
| 2024-10-23 | 10.500 | 10.900 | 9.500 | 9.850 | 9.850 | 107,429,764 |
| 2024-10-22 | 8.920 | 9.910 | 8.680 | 9.910 | 9.910 | 89,236,173 |
| 2024-10-21 | 8.550 | 9.100 | 8.550 | 9.010 | 9.010 | 73,847,497 |
| 2024-10-18 | 8.150 | 9.450 | 7.940 | 8.860 | 8.860 | 90,465,183 |
| 2024-10-17 | 9.000 | 9.500 | 8.200 | 8.680 | 8.680 | 100,388,317 |
| 2024-10-16 | 7.970 | 8.690 | 7.910 | 8.690 | 8.690 | 82,161,523 |
| 2024-10-15 | 7.950 | 8.620 | 7.830 | 7.900 | 7.900 | 81,677,155 |
| 2024-10-14 | 7.480 | 9.100 | 7.480 | 8.530 | 8.530 | 115,515,633 |
| 2024-10-11 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 3,785,700 |
| 2024-10-10 | 11.290 | 11.290 | 9.230 | 9.230 | 9.230 | 95,638,994 |
| 2024-10-09 | 10.260 | 10.260 | 10.260 | 10.260 | 10.260 | 4,849,602 |
| 2024-10-08 | 9.330 | 9.330 | 9.330 | 9.330 | 9.330 | 1,746,594 |
| 2024-09-30 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 3,041,645 |
| 2024-09-27 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 5,828,770 |
| 2024-09-26 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 5,846,280 |
| 2024-09-25 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 5,150,232 |
| 2024-09-24 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 7,654,321 |
| 2024-09-23 | 4.790 | 5.260 | 4.710 | 5.260 | 5.260 | 22,822,447 |
| 2024-09-20 | 4.640 | 4.840 | 4.640 | 4.780 | 4.780 | 19,753,833 |
| 2024-09-19 | 4.560 | 4.720 | 4.500 | 4.670 | 4.670 | 21,267,152 |
| 2024-09-18 | 4.550 | 4.560 | 4.360 | 4.500 | 4.500 | 23,829,400 |
| 2024-09-13 | 4.710 | 4.770 | 4.560 | 4.580 | 4.580 | 38,400,224 |
| 2024-09-12 | 4.560 | 5.010 | 4.540 | 4.850 | 4.850 | 47,892,638 |
| 2024-09-11 | 4.550 | 4.600 | 4.520 | 4.550 | 4.550 | 7,861,500 |
| 2024-09-10 | 4.510 | 4.590 | 4.420 | 4.570 | 4.570 | 12,053,367 |
| 2024-09-09 | 4.400 | 4.580 | 4.390 | 4.520 | 4.520 | 16,937,333 |
| 2024-09-06 | 4.520 | 4.760 | 4.490 | 4.510 | 4.510 | 25,627,572 |
| 2024-09-05 | 4.450 | 4.600 | 4.410 | 4.530 | 4.530 | 15,646,852 |
| 2024-09-04 | 4.460 | 4.460 | 4.350 | 4.380 | 4.380 | 7,575,000 |
| 2024-09-03 | 4.380 | 4.480 | 4.340 | 4.470 | 4.470 | 9,221,600 |
| 2024-09-02 | 4.460 | 4.500 | 4.340 | 4.360 | 4.360 | 12,086,300 |
| 2024-08-30 | 4.260 | 4.550 | 4.240 | 4.460 | 4.460 | 18,887,247 |
| 2024-08-29 | 4.150 | 4.290 | 4.150 | 4.270 | 4.270 | 8,423,186 |
| 2024-08-28 | 4.180 | 4.260 | 4.080 | 4.200 | 4.200 | 9,101,016 |
| 2024-08-27 | 4.230 | 4.270 | 4.120 | 4.140 | 4.140 | 9,117,389 |
| 2024-08-26 | 4.230 | 4.290 | 4.120 | 4.210 | 4.210 | 8,289,420 |
| 2024-08-23 | 4.140 | 4.350 | 4.130 | 4.220 | 4.220 | 10,610,401 |
| 2024-08-22 | 4.360 | 4.440 | 4.190 | 4.190 | 4.190 | 10,491,169 |
| 2024-08-21 | 4.350 | 4.400 | 4.270 | 4.290 | 4.290 | 6,688,452 |
| 2024-08-20 | 4.450 | 4.450 | 4.340 | 4.360 | 4.360 | 7,897,694 |
| 2024-08-19 | 4.460 | 4.530 | 4.380 | 4.450 | 4.450 | 9,494,205 |
| 2024-08-16 | 4.460 | 4.510 | 4.430 | 4.440 | 4.440 | 10,522,447 |
| 2024-08-15 | 4.350 | 4.550 | 4.300 | 4.460 | 4.460 | 15,652,667 |
| 2024-08-14 | 4.320 | 4.410 | 4.280 | 4.370 | 4.370 | 11,937,800 |
| 2024-08-13 | 4.220 | 4.320 | 4.190 | 4.310 | 4.310 | 8,876,046 |
| 2024-08-12 | 4.350 | 4.360 | 4.220 | 4.250 | 4.250 | 13,365,490 |
| 2024-08-09 | 4.520 | 4.560 | 4.370 | 4.390 | 4.390 | 14,056,606 |
| 2024-08-08 | 4.450 | 4.560 | 4.400 | 4.490 | 4.490 | 15,705,520 |
| 2024-08-07 | 4.560 | 4.610 | 4.460 | 4.510 | 4.510 | 18,251,880 |
| 2024-08-06 | 4.590 | 4.670 | 4.430 | 4.500 | 4.500 | 21,845,079 |
| 2024-08-05 | 4.530 | 4.650 | 4.410 | 4.420 | 4.420 | 26,744,348 |
| 2024-08-02 | 4.770 | 4.790 | 4.580 | 4.600 | 4.600 | 35,003,242 |
| 2024-08-01 | 5.060 | 5.190 | 4.730 | 4.770 | 4.770 | 66,910,987 |
| 2024-07-31 | 4.490 | 4.910 | 4.440 | 4.910 | 4.910 | 36,931,458 |
| 2024-07-30 | 4.240 | 4.700 | 4.220 | 4.460 | 4.460 | 47,211,314 |
| 2024-07-29 | 4.160 | 4.320 | 4.130 | 4.270 | 4.270 | 18,828,556 |
| 2024-07-26 | 4.190 | 4.210 | 4.050 | 4.160 | 4.160 | 19,168,840 |
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.