Cashway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.200	7.270	6.500	6.800	6.800	67,160,348
2023-02-02	6.360	6.940	6.280	6.940	6.940	27,958,551
2023-02-01	6.200	6.620	6.160	6.310	6.310	18,020,330
2023-01-31	6.090	6.280	6.060	6.200	6.200	13,635,118
2023-01-30	6.130	6.290	6.100	6.230	6.230	22,279,847
2023-01-20	6.180	6.320	5.980	6.100	6.100	34,832,230
2023-01-19	5.590	6.160	5.550	6.160	6.160	28,204,911
2023-01-18	5.540	5.650	5.450	5.600	5.600	6,392,441
2023-01-17	5.710	5.710	5.470	5.520	5.520	7,094,423
2023-01-16	5.580	5.850	5.550	5.650	5.650	11,282,183
2023-01-13	5.600	5.640	5.450	5.510	5.510	5,353,257
2023-01-12	5.550	5.620	5.460	5.590	5.590	5,532,853
2023-01-11	5.590	5.680	5.520	5.520	5.520	5,502,900
2023-01-10	5.650	5.690	5.510	5.620	5.620	6,714,647
2023-01-09	5.680	5.800	5.580	5.620	5.620	8,024,623
2023-01-06	5.840	5.840	5.620	5.630	5.630	10,503,026
2023-01-05	5.920	5.920	5.700	5.830	5.830	11,756,619
2023-01-04	5.780	5.900	5.690	5.850	5.850	22,762,271
2023-01-03	5.140	5.670	5.140	5.670	5.670	13,713,654
2022-12-30	5.130	5.220	5.060	5.150	5.150	5,769,358
2022-12-29	5.130	5.190	5.080	5.130	5.130	5,687,160
2022-12-28	5.250	5.270	5.120	5.130	5.130	7,392,259
2022-12-27	5.440	5.440	5.200	5.230	5.230	9,871,979
2022-12-26	5.210	5.450	5.210	5.390	5.390	12,254,606
2022-12-23	5.110	5.320	5.040	5.240	5.240	17,176,900
2022-12-22	5.290	5.450	5.170	5.200	5.200	29,243,527
2022-12-21	5.570	5.570	5.570	5.570	5.570	5,700,600
2022-12-20	5.950	6.520	5.940	6.190	6.190	28,114,403
2022-12-19	6.040	6.250	5.920	5.930	5.930	15,001,088
2022-12-16	6.280	6.530	6.050	6.170	6.170	23,471,073
2022-12-15	6.210	6.320	6.110	6.200	6.200	17,668,830
2022-12-14	6.270	6.330	6.150	6.250	6.250	23,192,799
2022-12-13	6.350	6.690	6.150	6.280	6.280	47,119,233
2022-12-12	5.770	6.270	5.770	6.270	6.270	15,886,082
2022-12-09	5.880	5.930	5.690	5.700	5.700	11,733,829
2022-12-08	6.100	6.180	5.810	5.870	5.870	18,249,286
2022-12-07	6.220	6.280	6.100	6.180	6.180	16,953,949
2022-12-06	6.190	6.700	6.110	6.360	6.360	25,445,626
2022-12-05	6.190	6.300	6.120	6.200	6.200	16,153,165
2022-12-02	6.080	6.230	6.050	6.190	6.190	17,728,030
2022-12-01	6.060	6.340	5.910	6.260	6.260	29,026,954
2022-11-30	6.080	6.370	5.950	6.130	6.130	31,678,141
2022-11-29	6.050	6.150	5.940	5.980	5.980	23,607,358
2022-11-28	6.050	6.260	5.930	6.040	6.040	44,473,005
2022-11-25	5.460	6.090	5.460	6.090	6.090	27,482,791
2022-11-24	5.340	5.640	5.340	5.540	5.540	22,684,590
2022-11-23	5.830	5.900	5.360	5.370	5.370	31,791,211
2022-11-22	6.600	6.780	5.880	5.950	5.950	51,616,460
2022-11-21	5.790	6.270	5.740	6.270	6.270	23,789,133
2022-11-18	5.900	5.940	5.640	5.700	5.700	26,972,069
2022-11-17	5.900	6.100	5.790	6.040	6.040	33,032,203
2022-11-16	6.330	6.330	5.840	5.880	5.880	47,664,345
2022-11-15	5.740	6.330	5.680	6.330	6.330	28,723,350
2022-11-14	5.710	5.800	5.540	5.750	5.750	13,092,282
2022-11-11	5.680	5.890	5.580	5.770	5.770	17,687,983
2022-11-10	5.660	5.830	5.550	5.650	5.650	9,434,682
2022-11-09	5.400	5.780	5.350	5.670	5.670	13,654,718
2022-11-08	5.330	5.480	5.240	5.460	5.460	8,601,872
2022-11-07	5.300	5.470	5.270	5.350	5.350	5,467,020
2022-11-04	5.380	5.410	5.280	5.340	5.340	6,582,885

← NewerPage 16 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.