Cashway Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.290 | 5.470 | 5.290 | 5.320 | 5.320 | 7,788,363 |
| 2022-11-02 | 5.370 | 5.460 | 5.230 | 5.360 | 5.360 | 14,276,182 |
| 2022-11-01 | 5.250 | 5.520 | 5.130 | 5.390 | 5.390 | 23,945,156 |
| 2022-10-31 | 4.900 | 5.350 | 4.900 | 5.220 | 5.220 | 16,640,136 |
| 2022-10-28 | 5.000 | 5.080 | 4.820 | 4.870 | 4.870 | 6,180,870 |
| 2022-10-27 | 5.090 | 5.130 | 5.030 | 5.040 | 5.040 | 5,913,607 |
| 2022-10-26 | 4.880 | 5.110 | 4.860 | 5.050 | 5.050 | 6,794,773 |
| 2022-10-25 | 4.910 | 4.970 | 4.790 | 4.840 | 4.840 | 6,245,460 |
| 2022-10-24 | 5.000 | 5.120 | 4.930 | 4.940 | 4.940 | 8,664,761 |
| 2022-10-21 | 4.950 | 5.070 | 4.930 | 4.990 | 4.990 | 6,028,171 |
| 2022-10-20 | 4.920 | 5.080 | 4.890 | 5.010 | 5.010 | 9,135,158 |
| 2022-10-19 | 4.930 | 4.990 | 4.820 | 4.910 | 4.910 | 6,029,255 |
| 2022-10-18 | 5.020 | 5.020 | 4.890 | 4.940 | 4.940 | 6,750,973 |
| 2022-10-17 | 4.890 | 5.020 | 4.850 | 5.000 | 5.000 | 8,208,536 |
| 2022-10-14 | 4.820 | 4.920 | 4.760 | 4.860 | 4.860 | 11,576,528 |
| 2022-10-13 | 4.560 | 4.920 | 4.530 | 4.820 | 4.820 | 16,116,908 |
| 2022-10-12 | 4.300 | 4.620 | 4.270 | 4.610 | 4.610 | 10,617,696 |
| 2022-10-11 | 4.280 | 4.360 | 4.180 | 4.330 | 4.330 | 4,989,036 |
| 2022-10-10 | 4.430 | 4.470 | 4.270 | 4.290 | 4.290 | 4,565,623 |
| 2022-09-30 | 4.380 | 4.450 | 4.350 | 4.410 | 4.410 | 4,778,607 |
| 2022-09-29 | 4.490 | 4.560 | 4.350 | 4.370 | 4.370 | 7,479,378 |
| 2022-09-28 | 4.480 | 4.540 | 4.400 | 4.450 | 4.450 | 6,155,745 |
| 2022-09-27 | 4.370 | 4.550 | 4.350 | 4.530 | 4.530 | 7,661,567 |
| 2022-09-26 | 4.590 | 4.650 | 4.450 | 4.470 | 4.470 | 9,899,268 |
| 2022-09-23 | 4.890 | 4.930 | 4.640 | 4.690 | 4.690 | 13,296,509 |
| 2022-09-22 | 5.000 | 5.170 | 4.880 | 4.920 | 4.920 | 12,926,540 |
| 2022-09-21 | 5.040 | 5.070 | 4.730 | 5.060 | 5.060 | 16,294,882 |
| 2022-09-20 | 5.140 | 5.200 | 4.980 | 5.050 | 5.050 | 18,232,000 |
| 2022-09-19 | 5.510 | 5.510 | 5.060 | 5.160 | 5.160 | 23,618,341 |
| 2022-09-16 | 5.570 | 5.760 | 5.350 | 5.510 | 5.510 | 24,899,898 |
| 2022-09-15 | 5.650 | 5.750 | 5.480 | 5.640 | 5.640 | 33,664,094 |
| 2022-09-14 | 5.650 | 5.780 | 5.500 | 5.600 | 5.600 | 46,059,762 |
| 2022-09-13 | 5.390 | 5.830 | 5.280 | 5.830 | 5.830 | 52,741,417 |
| 2022-09-09 | 4.980 | 5.490 | 4.940 | 5.300 | 5.300 | 36,042,131 |
| 2022-09-08 | 5.080 | 5.090 | 4.980 | 4.990 | 4.990 | 1,927,971 |
| 2022-09-07 | 5.030 | 5.070 | 4.990 | 5.050 | 5.050 | 2,680,700 |
| 2022-09-06 | 5.060 | 5.090 | 5.010 | 5.060 | 5.060 | 2,617,154 |
| 2022-09-05 | 5.050 | 5.120 | 5.010 | 5.070 | 5.070 | 2,989,373 |
| 2022-09-02 | 4.960 | 5.110 | 4.940 | 5.100 | 5.100 | 3,465,938 |
| 2022-09-01 | 4.980 | 5.090 | 4.940 | 4.960 | 4.960 | 3,145,603 |
| 2022-08-31 | 5.050 | 5.090 | 4.970 | 4.990 | 4.990 | 2,935,548 |
| 2022-08-30 | 5.010 | 5.110 | 5.010 | 5.060 | 5.060 | 2,879,668 |
| 2022-08-29 | 4.970 | 5.060 | 4.880 | 5.050 | 5.050 | 2,393,164 |
| 2022-08-26 | 4.990 | 5.130 | 4.950 | 5.030 | 5.030 | 3,621,494 |
| 2022-08-25 | 5.080 | 5.120 | 4.980 | 5.080 | 5.080 | 3,561,881 |
| 2022-08-24 | 5.160 | 5.210 | 5.050 | 5.060 | 5.060 | 4,242,399 |
| 2022-08-23 | 5.170 | 5.220 | 5.130 | 5.180 | 5.180 | 2,919,856 |
| 2022-08-22 | 5.160 | 5.220 | 5.120 | 5.160 | 5.160 | 2,842,254 |
| 2022-08-19 | 5.220 | 5.310 | 5.170 | 5.170 | 5.170 | 3,717,817 |
| 2022-08-18 | 5.220 | 5.250 | 5.150 | 5.230 | 5.230 | 3,972,073 |
| 2022-08-17 | 5.230 | 5.240 | 5.170 | 5.220 | 5.220 | 2,556,803 |
| 2022-08-16 | 5.240 | 5.240 | 5.180 | 5.200 | 5.200 | 2,969,940 |
| 2022-08-15 | 5.300 | 5.320 | 5.180 | 5.190 | 5.190 | 4,661,408 |
| 2022-08-12 | 5.280 | 5.410 | 5.250 | 5.340 | 5.340 | 5,308,280 |
| 2022-08-11 | 5.230 | 5.340 | 5.210 | 5.280 | 5.280 | 4,244,748 |
| 2022-08-10 | 5.230 | 5.240 | 5.150 | 5.190 | 5.190 | 3,154,880 |
| 2022-08-09 | 5.220 | 5.280 | 5.170 | 5.200 | 5.200 | 2,781,886 |
| 2022-08-08 | 5.220 | 5.290 | 5.180 | 5.260 | 5.260 | 3,878,551 |
| 2022-08-05 | 5.050 | 5.250 | 5.050 | 5.210 | 5.210 | 6,599,861 |
| 2022-08-04 | 5.000 | 5.070 | 4.920 | 5.070 | 5.070 | 2,642,420 |
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.