Cashway Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.910 | 5.110 | 4.890 | 4.910 | 4.910 | 3,622,054 |
| 2022-08-02 | 5.120 | 5.130 | 4.830 | 4.910 | 4.910 | 5,959,802 |
| 2022-08-01 | 5.140 | 5.190 | 5.080 | 5.140 | 5.140 | 2,221,860 |
| 2022-07-29 | 5.190 | 5.200 | 5.120 | 5.130 | 5.130 | 2,678,906 |
| 2022-07-28 | 5.180 | 5.220 | 5.150 | 5.170 | 5.170 | 3,621,015 |
| 2022-07-27 | 5.180 | 5.210 | 5.140 | 5.170 | 5.170 | 3,391,735 |
| 2022-07-26 | 5.070 | 5.200 | 5.070 | 5.170 | 5.170 | 2,898,724 |
| 2022-07-25 | 5.100 | 5.210 | 5.060 | 5.070 | 5.070 | 3,021,252 |
| 2022-07-22 | 5.140 | 5.210 | 5.060 | 5.120 | 5.120 | 3,275,123 |
| 2022-07-21 | 5.140 | 5.200 | 5.120 | 5.140 | 5.140 | 4,489,310 |
| 2022-07-20 | 5.100 | 5.170 | 5.030 | 5.150 | 5.150 | 5,864,964 |
| 2022-07-19 | 4.850 | 5.130 | 4.850 | 5.080 | 5.080 | 7,657,437 |
| 2022-07-18 | 4.590 | 4.990 | 4.590 | 4.880 | 4.880 | 11,315,329 |
| 2022-07-15 | 4.920 | 4.920 | 4.560 | 4.600 | 4.600 | 13,165,233 |
| 2022-07-14 | 5.120 | 5.120 | 5.000 | 5.050 | 5.050 | 5,331,807 |
| 2022-07-13 | 5.100 | 5.130 | 5.050 | 5.120 | 5.120 | 4,329,655 |
| 2022-07-12 | 5.250 | 5.270 | 5.050 | 5.090 | 5.090 | 9,273,059 |
| 2022-07-11 | 5.170 | 5.480 | 5.080 | 5.290 | 5.290 | 12,832,527 |
| 2022-07-08 | 5.080 | 5.210 | 5.030 | 5.170 | 5.170 | 5,835,770 |
| 2022-07-07 | 5.040 | 5.130 | 5.010 | 5.050 | 5.050 | 3,127,310 |
| 2022-07-06 | 5.060 | 5.080 | 4.990 | 5.040 | 5.040 | 3,157,657 |
| 2022-07-05 | 5.100 | 5.140 | 5.010 | 5.060 | 5.060 | 5,219,112 |
| 2022-07-04 | 5.140 | 5.170 | 5.050 | 5.100 | 5.100 | 4,329,099 |
| 2022-07-01 | 5.170 | 5.200 | 5.130 | 5.160 | 5.160 | 3,206,190 |
| 2022-06-30 | 5.150 | 5.210 | 5.120 | 5.150 | 5.150 | 4,235,234 |
| 2022-06-29 | 5.230 | 5.270 | 5.140 | 5.150 | 5.150 | 4,849,308 |
| 2022-06-28 | 5.110 | 5.240 | 5.040 | 5.240 | 5.240 | 7,418,739 |
| 2022-06-27 | 5.150 | 5.180 | 5.070 | 5.110 | 5.110 | 4,551,258 |
| 2022-06-24 | 5.150 | 5.220 | 5.100 | 5.150 | 5.150 | 4,705,830 |
| 2022-06-23 | 5.070 | 5.140 | 5.010 | 5.130 | 5.130 | 3,881,838 |
| 2022-06-22 | 5.100 | 5.200 | 5.020 | 5.040 | 5.040 | 4,472,520 |
| 2022-06-21 | 5.080 | 5.180 | 5.060 | 5.130 | 5.130 | 5,882,513 |
| 2022-06-20 | 5.050 | 5.120 | 5.020 | 5.080 | 5.080 | 4,083,900 |
| 2022-06-17 | 5.090 | 5.150 | 4.980 | 5.050 | 5.050 | 6,629,710 |
| 2022-06-16 | 5.240 | 5.240 | 5.080 | 5.100 | 5.100 | 9,961,829 |
| 2022-06-15 | 4.950 | 5.490 | 4.950 | 5.160 | 5.160 | 17,856,661 |
| 2022-06-14 | 4.890 | 5.010 | 4.760 | 4.990 | 4.990 | 6,482,222 |
| 2022-06-13 | 4.910 | 4.950 | 4.850 | 4.940 | 4.940 | 3,828,119 |
| 2022-06-10 | 4.850 | 4.920 | 4.850 | 4.910 | 4.910 | 4,320,015 |
| 2022-06-09 | 5.000 | 5.010 | 4.850 | 4.880 | 4.880 | 8,062,574 |
| 2022-06-08 | 5.000 | 5.360 | 4.980 | 5.080 | 5.080 | 11,562,393 |
| 2022-06-07 | 5.060 | 5.100 | 4.930 | 4.990 | 4.990 | 4,483,469 |
| 2022-06-06 | 4.970 | 5.070 | 4.960 | 5.040 | 5.040 | 4,821,530 |
| 2022-06-02 | 4.900 | 5.030 | 4.830 | 4.980 | 4.980 | 4,927,863 |
| 2022-06-01 | 4.850 | 4.940 | 4.850 | 4.910 | 4.910 | 4,582,041 |
| 2022-05-31 | 4.880 | 4.900 | 4.800 | 4.890 | 4.890 | 3,512,881 |
| 2022-05-30 | 4.820 | 4.880 | 4.750 | 4.870 | 4.870 | 4,575,251 |
| 2022-05-27 | 4.850 | 4.860 | 4.710 | 4.780 | 4.780 | 5,036,534 |
| 2022-05-26 | 4.800 | 4.850 | 4.700 | 4.820 | 4.820 | 4,831,934 |
| 2022-05-25 | 4.620 | 4.800 | 4.620 | 4.800 | 4.800 | 5,826,383 |
| 2022-05-24 | 4.960 | 4.960 | 4.650 | 4.670 | 4.670 | 6,768,304 |
| 2022-05-23 | 4.870 | 4.970 | 4.820 | 4.960 | 4.960 | 5,911,720 |
| 2022-05-20 | 4.840 | 4.910 | 4.810 | 4.860 | 4.860 | 4,347,382 |
| 2022-05-19 | 4.770 | 4.830 | 4.730 | 4.820 | 4.820 | 3,783,484 |
| 2022-05-18 | 4.870 | 4.900 | 4.810 | 4.820 | 4.820 | 5,316,350 |
| 2022-05-17 | 4.800 | 4.830 | 4.680 | 4.760 | 4.760 | 4,760,569 |
| 2022-05-16 | 4.710 | 4.850 | 4.680 | 4.810 | 4.810 | 6,467,885 |
| 2022-05-13 | 4.690 | 4.740 | 4.620 | 4.720 | 4.720 | 3,956,376 |
| 2022-05-12 | 4.620 | 4.740 | 4.590 | 4.680 | 4.680 | 5,961,976 |
| 2022-05-11 | 4.680 | 4.820 | 4.620 | 4.630 | 4.630 | 7,657,435 |
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.