Tatwah Smartech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.450 | 3.540 | 3.310 | 3.540 | 3.540 | 21,280,365 |
| 2026-10-22 | 3.580 | 3.620 | 3.470 | 3.480 | 3.480 | 12,467,400 |
| 2026-10-21 | 3.560 | 3.660 | 3.550 | 3.590 | 3.590 | 14,814,300 |
| 2026-10-20 | 3.440 | 3.540 | 3.430 | 3.510 | 3.510 | 12,015,900 |
| 2026-10-19 | 3.480 | 3.550 | 3.410 | 3.460 | 3.460 | 14,951,400 |
| 2026-10-16 | 3.590 | 3.640 | 3.440 | 3.470 | 3.470 | 18,405,900 |
| 2026-10-15 | 3.530 | 3.630 | 3.490 | 3.540 | 3.540 | 15,072,000 |
| 2026-10-14 | 3.600 | 3.650 | 3.580 | 3.580 | 3.580 | 8,615,700 |
| 2026-10-13 | 3.550 | 3.650 | 3.450 | 3.620 | 3.620 | 17,477,500 |
| 2026-10-12 | 3.750 | 3.760 | 3.600 | 3.600 | 3.600 | 16,378,100 |
| 2026-10-09 | 3.780 | 3.800 | 3.660 | 3.770 | 3.770 | 19,259,100 |
| 2026-10-08 | 3.770 | 3.910 | 3.590 | 3.820 | 3.820 | 34,803,301 |
| 2026-09-30 | 3.750 | 3.800 | 3.700 | 3.760 | 3.760 | 12,340,400 |
| 2026-09-29 | 3.700 | 3.790 | 3.700 | 3.720 | 3.720 | 11,825,000 |
| 2026-09-28 | 3.820 | 3.830 | 3.680 | 3.700 | 3.700 | 19,098,602 |
| 2026-09-24 | 3.900 | 3.940 | 3.850 | 3.880 | 3.880 | 12,547,950 |
| 2026-09-23 | 3.990 | 4.010 | 3.860 | 3.860 | 3.860 | 19,731,100 |
| 2026-09-22 | 4.030 | 4.080 | 4.000 | 4.010 | 4.010 | 14,549,876 |
| 2026-09-21 | 3.980 | 4.040 | 3.950 | 4.030 | 4.030 | 16,477,900 |
| 2026-09-18 | 3.900 | 4.040 | 3.890 | 4.000 | 4.000 | 24,453,699 |
| 2026-09-17 | 3.890 | 3.940 | 3.850 | 3.880 | 3.880 | 15,835,900 |
| 2026-09-16 | 3.840 | 3.900 | 3.790 | 3.890 | 3.890 | 13,769,200 |
| 2026-09-15 | 3.870 | 3.940 | 3.790 | 3.840 | 3.840 | 22,275,199 |
| 2026-09-14 | 3.950 | 3.980 | 3.820 | 3.850 | 3.850 | 30,100,400 |
| 2026-09-11 | 4.100 | 4.120 | 3.900 | 3.950 | 3.950 | 33,398,715 |
| 2026-09-10 | 4.280 | 4.280 | 4.110 | 4.130 | 4.130 | 22,932,699 |
| 2026-09-09 | 4.260 | 4.330 | 4.220 | 4.280 | 4.280 | 13,469,700 |
| 2026-09-08 | 4.320 | 4.340 | 4.250 | 4.290 | 4.290 | 15,476,000 |
| 2026-09-07 | 4.200 | 4.370 | 4.200 | 4.280 | 4.280 | 25,643,152 |
| 2026-09-04 | 4.330 | 4.370 | 4.180 | 4.200 | 4.200 | 31,973,332 |
| 2026-09-03 | 4.230 | 4.380 | 4.200 | 4.330 | 4.330 | 36,677,816 |
| 2026-09-02 | 4.090 | 4.230 | 4.060 | 4.190 | 4.190 | 24,856,900 |
| 2026-09-01 | 4.050 | 4.120 | 4.020 | 4.110 | 4.110 | 19,847,699 |
| 2026-08-31 | 4.060 | 4.070 | 3.950 | 4.030 | 4.030 | 22,126,301 |
| 2026-08-28 | 4.090 | 4.230 | 4.090 | 4.090 | 4.090 | 24,430,479 |
| 2026-08-27 | 4.030 | 4.120 | 4.010 | 4.110 | 4.110 | 16,357,700 |
| 2026-08-26 | 3.940 | 4.150 | 3.940 | 4.050 | 4.050 | 25,290,100 |
| 2026-08-25 | 3.980 | 4.000 | 3.900 | 3.970 | 3.970 | 17,862,400 |
| 2026-08-24 | 4.100 | 4.160 | 3.970 | 4.030 | 4.030 | 26,347,400 |
| 2026-08-21 | 4.010 | 4.170 | 3.980 | 4.110 | 4.110 | 24,971,699 |
| 2026-08-20 | 3.960 | 4.070 | 3.940 | 4.050 | 4.050 | 20,264,691 |
| 2026-08-19 | 4.050 | 4.110 | 3.950 | 3.990 | 3.990 | 34,244,652 |
| 2026-08-18 | 4.030 | 4.060 | 3.910 | 3.980 | 3.980 | 25,562,801 |
| 2026-08-17 | 4.110 | 4.120 | 3.980 | 4.030 | 4.030 | 33,135,500 |
| 2026-08-14 | 3.840 | 4.180 | 3.840 | 4.120 | 4.120 | 55,700,926 |
| 2026-08-13 | 3.900 | 3.970 | 3.800 | 3.800 | 3.800 | 27,761,422 |
| 2026-08-12 | 3.850 | 3.920 | 3.820 | 3.890 | 3.890 | 24,412,469 |
| 2026-08-11 | 3.730 | 3.880 | 3.710 | 3.840 | 3.840 | 24,296,783 |
| 2026-08-10 | 3.820 | 3.860 | 3.740 | 3.810 | 3.810 | 24,699,412 |
| 2026-08-07 | 3.730 | 3.980 | 3.690 | 3.870 | 3.870 | 38,092,398 |
| 2026-08-06 | 3.780 | 3.810 | 3.630 | 3.700 | 3.700 | 36,997,602 |
| 2026-08-05 | 3.770 | 3.920 | 3.760 | 3.820 | 3.820 | 36,485,602 |
| 2026-08-04 | 3.770 | 3.820 | 3.680 | 3.770 | 3.770 | 33,645,000 |
| 2026-08-03 | 3.710 | 3.860 | 3.700 | 3.790 | 3.790 | 37,311,602 |
| 2026-07-31 | 3.690 | 3.850 | 3.650 | 3.710 | 3.710 | 59,566,605 |
| 2026-07-30 | 3.350 | 3.690 | 3.280 | 3.690 | 3.690 | 54,221,352 |
| 2026-07-29 | 3.310 | 3.380 | 3.300 | 3.350 | 3.350 | 21,895,400 |
| 2026-07-28 | 3.290 | 3.420 | 3.280 | 3.320 | 3.320 | 23,428,801 |
| 2026-07-27 | 3.120 | 3.340 | 3.110 | 3.340 | 3.340 | 28,605,500 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.