Cashway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.680	6.750	6.510	6.600	6.600	12,088,863
2023-10-30	6.540	6.680	6.470	6.680	6.680	13,422,130
2023-10-27	6.750	6.790	6.450	6.540	6.540	19,731,160
2023-10-26	6.670	6.830	6.660	6.820	6.820	11,980,135
2023-10-25	6.670	6.880	6.660	6.750	6.750	13,710,080
2023-10-24	6.480	6.810	6.410	6.730	6.730	21,661,577
2023-10-23	6.600	6.620	6.380	6.410	6.410	14,002,000
2023-10-20	6.760	6.950	6.640	6.660	6.660	16,629,124
2023-10-19	6.760	6.950	6.710	6.820	6.820	17,934,472
2023-10-18	6.780	6.880	6.630	6.760	6.760	18,824,803
2023-10-17	6.840	7.170	6.790	6.960	6.960	26,060,900
2023-10-16	6.900	6.960	6.780	6.840	6.840	13,263,996
2023-10-13	6.950	7.000	6.760	6.890	6.890	16,468,818
2023-10-12	7.250	7.310	7.000	7.010	7.010	25,057,800
2023-10-11	6.960	7.050	6.870	7.010	7.010	16,002,355
2023-10-10	6.880	7.020	6.870	6.950	6.950	16,960,813
2023-10-09	6.960	7.000	6.860	6.890	6.890	18,686,671
2023-09-28	6.950	7.100	6.920	6.950	6.950	20,277,419
2023-09-27	7.080	7.120	6.880	6.880	6.880	31,103,331
2023-09-26	7.200	7.330	7.070	7.110	7.110	26,701,147
2023-09-25	7.100	7.430	7.100	7.280	7.280	38,854,000
2023-09-22	7.280	7.650	7.270	7.590	7.590	52,775,278
2023-09-21	7.130	7.380	7.090	7.340	7.340	37,238,864
2023-09-20	7.130	7.290	7.130	7.170	7.170	19,636,940
2023-09-19	7.160	7.270	7.120	7.130	7.130	17,915,200
2023-09-18	7.150	7.380	7.130	7.220	7.220	18,590,264
2023-09-15	7.240	7.420	7.140	7.180	7.180	25,147,501
2023-09-14	7.220	7.260	7.130	7.210	7.210	17,882,254
2023-09-13	7.300	7.370	7.150	7.210	7.210	24,689,087
2023-09-12	7.340	7.480	7.310	7.370	7.370	21,461,187
2023-09-11	7.350	7.580	7.110	7.440	7.440	36,601,604
2023-09-08	7.750	7.780	7.320	7.370	7.370	48,045,589
2023-09-07	7.670	8.090	7.490	7.940	7.940	59,517,761
2023-09-06	7.790	7.860	7.660	7.750	7.750	35,214,070
2023-09-05	7.910	7.920	7.590	7.820	7.820	48,709,090
2023-09-04	7.890	7.960	7.700	7.920	7.920	45,874,010
2023-09-01	8.470	8.590	7.700	7.890	7.890	77,105,324
2023-08-31	8.380	8.740	8.300	8.500	8.500	66,896,063
2023-08-30	8.440	8.740	8.180	8.580	8.580	96,256,720
2023-08-29	9.000	9.180	8.390	8.900	8.900	120,710,006
2023-08-28	10.250	10.250	8.700	8.760	8.760	104,079,481
2023-08-25	8.390	9.320	8.390	9.320	9.320	82,943,763
2023-08-24	7.610	8.470	7.560	8.470	8.470	112,641,809
2023-08-23	7.350	7.840	7.120	7.700	7.700	79,965,395
2023-08-22	7.350	7.650	7.290	7.530	7.530	63,742,632
2023-08-21	7.150	7.730	7.090	7.410	7.410	73,600,468
2023-08-18	7.890	7.920	7.080	7.200	7.200	76,870,371
2023-08-17	8.160	8.170	7.610	7.870	7.870	88,673,262
2023-08-16	8.210	8.850	7.960	8.230	8.230	115,362,455
2023-08-15	7.600	8.510	7.530	8.510	8.510	112,707,445
2023-08-14	8.000	8.260	7.670	7.740	7.740	108,955,358
2023-08-11	9.100	9.200	8.510	8.510	8.510	112,721,093
2023-08-10	8.300	9.450	8.100	9.450	9.450	143,658,748
2023-08-09	7.780	8.590	7.780	8.590	8.590	98,952,184
2023-08-08	7.460	7.810	7.310	7.810	7.810	114,974,511
2023-08-07	7.100	7.100	6.810	7.100	7.100	44,266,079
2023-08-04	5.860	6.450	5.850	6.450	6.450	19,363,509
2023-08-03	5.750	5.900	5.720	5.860	5.860	8,365,478
2023-08-02	5.690	5.790	5.650	5.770	5.770	6,160,587
2023-08-01	5.730	5.750	5.670	5.720	5.720	5,960,638

← NewerPage 13 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.