Cashway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.960	6.280	5.750	6.190	6.190	20,441,249
2022-02-07	5.870	6.100	5.820	5.950	5.950	20,552,323
2022-01-28	5.720	5.890	5.520	5.730	5.730	20,763,944
2022-01-27	6.330	6.370	5.800	5.800	5.800	29,384,614
2022-01-26	6.260	6.630	6.200	6.440	6.440	42,524,392
2022-01-25	7.830	7.980	6.850	6.850	6.850	69,931,006
2022-01-24	7.610	7.610	7.430	7.610	7.610	27,194,350
2022-01-21	6.210	6.920	6.170	6.920	6.920	37,630,203
2022-01-20	6.290	6.400	6.070	6.290	6.290	15,351,258
2022-01-19	6.090	6.400	6.090	6.270	6.270	9,847,295
2022-01-18	6.450	6.460	6.140	6.160	6.160	13,684,514
2022-01-17	6.120	6.400	6.100	6.370	6.370	14,661,328
2022-01-14	6.120	6.270	6.070	6.100	6.100	8,801,583
2022-01-13	6.250	6.330	6.150	6.210	6.210	9,128,105
2022-01-12	6.120	6.370	6.120	6.210	6.210	8,555,123
2022-01-11	6.200	6.240	6.090	6.120	6.120	10,810,149
2022-01-10	6.170	6.300	6.000	6.190	6.190	13,601,537
2022-01-07	6.380	6.750	6.150	6.180	6.180	22,898,283
2022-01-06	6.260	6.570	6.160	6.400	6.400	20,005,050
2022-01-05	6.320	6.370	6.120	6.210	6.210	13,386,561
2022-01-04	6.000	6.320	6.000	6.260	6.260	17,974,171
2021-12-31	6.030	6.120	5.960	6.090	6.090	13,250,042
2021-12-30	6.090	6.150	5.980	6.030	6.030	16,751,640
2021-12-29	6.160	6.340	5.930	6.100	6.100	31,290,818
2021-12-28	5.600	6.160	5.600	6.160	6.160	16,854,489
2021-12-27	5.670	5.700	5.500	5.600	5.600	6,696,400
2021-12-24	5.780	5.890	5.660	5.700	5.700	7,938,223
2021-12-23	5.920	5.950	5.770	5.800	5.800	8,913,434
2021-12-22	5.800	6.030	5.740	5.940	5.940	14,354,061
2021-12-21	5.700	5.820	5.640	5.800	5.800	7,704,117
2021-12-20	5.820	5.870	5.740	5.770	5.770	8,134,961
2021-12-17	5.750	5.890	5.720	5.760	5.760	9,513,038
2021-12-16	5.710	5.940	5.710	5.860	5.860	12,751,283
2021-12-15	5.690	5.820	5.640	5.690	5.690	9,424,866
2021-12-14	5.580	5.700	5.540	5.680	5.680	9,539,325
2021-12-13	5.560	5.760	5.530	5.640	5.640	9,400,067
2021-12-10	5.570	5.690	5.500	5.570	5.570	10,838,616
2021-12-09	5.790	5.800	5.570	5.580	5.580	16,467,862
2021-12-08	5.700	6.030	5.670	5.760	5.760	26,364,407
2021-12-07	5.500	6.070	5.440	5.850	5.850	38,855,775
2021-12-06	5.450	5.620	5.420	5.520	5.520	11,357,012
2021-12-03	5.450	5.520	5.360	5.450	5.450	8,302,658
2021-12-02	5.600	5.630	5.410	5.410	5.410	11,210,908
2021-12-01	5.580	5.710	5.520	5.640	5.640	25,686,221
2021-11-30	5.170	5.640	5.140	5.640	5.640	24,526,924
2021-11-29	5.150	5.200	5.100	5.130	5.130	4,468,558
2021-11-26	5.100	5.390	5.010	5.260	5.260	9,599,309
2021-11-25	5.110	5.150	5.080	5.100	5.100	1,672,481
2021-11-24	5.100	5.160	5.080	5.110	5.110	1,870,815
2021-11-23	5.140	5.150	5.090	5.120	5.120	2,060,604
2021-11-22	5.160	5.200	5.070	5.140	5.140	1,966,796
2021-11-19	5.130	5.190	5.070	5.170	5.170	2,120,042
2021-11-18	5.200	5.220	5.120	5.130	5.130	1,814,198
2021-11-17	5.100	5.220	5.030	5.190	5.190	2,460,393
2021-11-16	5.180	5.180	5.090	5.100	5.100	1,803,325
2021-11-15	5.110	5.170	5.080	5.170	5.170	2,234,838
2021-11-12	5.100	5.130	5.060	5.130	5.130	2,125,071
2021-11-11	5.050	5.110	5.040	5.100	5.100	2,179,031
2021-11-10	5.050	5.070	4.970	5.060	5.060	2,442,547
2021-11-09	4.970	5.010	4.930	5.000	5.000	1,875,088

← NewerPage 20 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.