Cashway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	4.570	4.700	4.490	4.700	4.700	7,391,580
2022-05-09	4.520	4.680	4.420	4.580	4.580	5,973,011
2022-05-06	4.500	4.670	4.460	4.530	4.530	6,658,822
2022-05-05	4.620	4.700	4.520	4.610	4.610	5,685,130
2022-04-29	4.460	4.620	4.450	4.580	4.580	6,693,631
2022-04-28	4.490	4.620	4.360	4.430	4.430	7,631,559
2022-04-27	4.350	4.620	4.270	4.610	4.610	10,819,052
2022-04-26	4.700	4.800	4.450	4.470	4.470	12,527,951
2022-04-25	5.100	5.140	4.780	4.790	4.790	9,941,613
2022-04-22	5.350	5.410	5.240	5.310	5.310	5,057,917
2022-04-21	5.640	5.680	5.340	5.380	5.380	9,748,666
2022-04-20	5.910	6.050	5.610	5.680	5.680	9,028,415
2022-04-19	5.960	6.000	5.810	5.840	5.840	5,544,290
2022-04-18	5.980	6.040	5.770	5.950	5.950	5,027,561
2022-04-15	6.350	6.350	5.970	5.980	5.980	11,614,453
2022-04-14	6.460	6.520	6.300	6.340	6.340	7,542,182
2022-04-13	6.710	6.750	6.390	6.420	6.420	12,932,684
2022-04-12	6.470	6.860	6.400	6.760	6.760	15,303,426
2022-04-11	6.480	7.160	6.330	6.500	6.500	15,230,990
2022-04-08	6.680	6.710	6.430	6.510	6.510	8,145,354
2022-04-07	6.770	6.900	6.620	6.620	6.620	11,947,567
2022-04-06	6.720	6.910	6.580	6.790	6.790	14,021,077
2022-04-01	6.590	6.690	6.500	6.530	6.530	11,616,720
2022-03-31	6.210	6.670	6.180	6.590	6.590	19,944,906
2022-03-30	6.200	6.310	6.150	6.230	6.230	8,294,762
2022-03-29	6.390	6.460	6.180	6.210	6.210	9,100,847
2022-03-28	6.220	6.620	6.220	6.440	6.440	10,357,550
2022-03-25	6.380	6.720	6.360	6.380	6.380	11,492,045
2022-03-24	6.540	6.560	6.300	6.300	6.300	9,695,106
2022-03-23	6.760	6.800	6.540	6.550	6.550	11,412,954
2022-03-22	6.650	6.930	6.610	6.740	6.740	15,708,527
2022-03-21	6.570	6.890	6.400	6.790	6.790	19,650,565
2022-03-18	6.410	6.650	6.400	6.640	6.640	12,098,142
2022-03-17	6.430	6.660	6.370	6.490	6.490	15,066,674
2022-03-16	6.290	6.400	6.080	6.370	6.370	12,666,788
2022-03-15	6.480	6.660	6.160	6.160	6.160	15,640,474
2022-03-14	6.400	6.820	6.310	6.550	6.550	20,218,075
2022-03-11	6.200	6.540	6.130	6.490	6.490	12,468,032
2022-03-10	6.480	6.510	6.330	6.350	6.350	9,552,395
2022-03-09	6.300	6.440	5.960	6.350	6.350	11,888,533
2022-03-08	6.630	6.650	6.290	6.310	6.310	10,698,115
2022-03-07	6.620	6.670	6.500	6.580	6.580	9,072,987
2022-03-04	6.950	7.000	6.540	6.600	6.600	21,814,194
2022-03-03	7.140	7.200	6.990	7.020	7.020	15,939,096
2022-03-02	6.940	7.270	6.930	7.220	7.220	19,846,194
2022-03-01	6.850	7.110	6.730	7.040	7.040	17,816,913
2022-02-28	6.900	7.160	6.850	6.860	6.860	22,907,438
2022-02-25	7.000	7.190	6.770	6.800	6.800	31,944,561
2022-02-24	8.300	8.300	7.040	7.040	7.040	58,447,934
2022-02-23	7.100	7.820	6.970	7.820	7.820	22,704,528
2022-02-22	7.080	7.280	7.020	7.110	7.110	18,738,411
2022-02-21	7.000	7.300	6.960	7.190	7.190	21,979,350
2022-02-18	6.900	7.140	6.860	7.020	7.020	18,295,926
2022-02-17	7.130	7.320	6.920	7.000	7.000	31,634,078
2022-02-16	7.540	7.680	7.130	7.250	7.250	50,172,800
2022-02-15	7.000	7.800	6.970	7.540	7.540	63,859,197
2022-02-14	7.060	7.230	6.820	7.090	7.090	34,636,629
2022-02-11	7.050	7.430	6.900	7.090	7.090	46,046,012
2022-02-10	7.010	7.280	6.660	7.070	7.070	57,380,938
2022-02-09	6.300	6.810	6.290	6.810	6.810	14,852,097

← NewerPage 19 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.