Tatwah Smartech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.940 | 3.050 | 2.920 | 3.020 | 3.020 | 22,680,003 |
| 2024-07-25 | 2.940 | 3.070 | 2.860 | 2.950 | 2.950 | 25,012,400 |
| 2024-07-24 | 2.970 | 3.010 | 2.940 | 2.960 | 2.960 | 15,857,900 |
| 2024-07-23 | 3.050 | 3.120 | 2.990 | 3.000 | 3.000 | 21,009,335 |
| 2024-07-22 | 2.980 | 3.070 | 2.940 | 3.060 | 3.060 | 20,931,400 |
| 2024-07-19 | 2.990 | 3.010 | 2.910 | 2.980 | 2.980 | 17,867,861 |
| 2024-07-18 | 3.030 | 3.030 | 2.900 | 2.980 | 2.980 | 22,284,500 |
| 2024-07-17 | 3.130 | 3.140 | 3.030 | 3.040 | 3.040 | 16,876,115 |
| 2024-07-16 | 3.100 | 3.150 | 3.060 | 3.130 | 3.130 | 15,865,815 |
| 2024-07-15 | 3.200 | 3.210 | 3.090 | 3.110 | 3.110 | 22,166,602 |
| 2024-07-12 | 3.260 | 3.310 | 3.150 | 3.200 | 3.200 | 49,533,215 |
| 2024-07-11 | 2.990 | 3.250 | 2.990 | 3.250 | 3.250 | 57,027,815 |
| 2024-07-10 | 2.850 | 3.040 | 2.790 | 2.950 | 2.950 | 44,103,700 |
| 2024-07-09 | 2.810 | 2.860 | 2.740 | 2.850 | 2.850 | 23,822,209 |
| 2024-07-08 | 2.930 | 2.940 | 2.810 | 2.810 | 2.810 | 20,285,482 |
| 2024-07-05 | 2.900 | 2.960 | 2.810 | 2.940 | 2.940 | 23,315,175 |
| 2024-07-04 | 2.980 | 3.050 | 2.880 | 2.880 | 2.880 | 29,127,828 |
| 2024-07-03 | 3.020 | 3.080 | 2.980 | 3.000 | 3.000 | 48,369,930 |
| 2024-07-02 | 2.880 | 3.160 | 2.880 | 3.060 | 3.060 | 80,883,959 |
| 2024-07-01 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 14,733,000 |
| 2024-06-28 | 3.490 | 3.570 | 3.430 | 3.450 | 3.450 | 15,575,100 |
| 2024-06-27 | 3.560 | 3.590 | 3.480 | 3.490 | 3.490 | 13,586,000 |
| 2024-06-26 | 3.410 | 3.560 | 3.360 | 3.560 | 3.560 | 17,821,700 |
| 2024-06-25 | 3.490 | 3.510 | 3.370 | 3.410 | 3.410 | 14,317,740 |
| 2024-06-24 | 3.600 | 3.610 | 3.430 | 3.450 | 3.450 | 17,377,885 |
| 2024-06-21 | 3.610 | 3.680 | 3.590 | 3.620 | 3.620 | 11,823,103 |
| 2024-06-20 | 3.780 | 3.820 | 3.670 | 3.670 | 3.670 | 17,808,444 |
| 2024-06-19 | 3.750 | 3.830 | 3.710 | 3.780 | 3.780 | 17,866,145 |
| 2024-06-18 | 3.620 | 3.750 | 3.620 | 3.750 | 3.750 | 17,788,011 |
| 2024-06-17 | 3.640 | 3.650 | 3.580 | 3.620 | 3.620 | 8,411,600 |
| 2024-06-14 | 3.610 | 3.650 | 3.550 | 3.640 | 3.640 | 10,681,337 |
| 2024-06-13 | 3.680 | 3.720 | 3.600 | 3.610 | 3.610 | 14,278,100 |
| 2024-06-12 | 3.590 | 3.710 | 3.570 | 3.690 | 3.690 | 18,349,000 |
| 2024-06-11 | 3.520 | 3.600 | 3.450 | 3.590 | 3.590 | 18,573,400 |
| 2024-06-07 | 3.470 | 3.570 | 3.470 | 3.530 | 3.530 | 16,847,151 |
| 2024-06-06 | 3.680 | 3.710 | 3.390 | 3.460 | 3.460 | 34,453,849 |
| 2024-06-05 | 3.740 | 3.770 | 3.660 | 3.670 | 3.670 | 16,761,905 |
| 2024-06-04 | 3.830 | 3.830 | 3.680 | 3.770 | 3.770 | 21,860,505 |
| 2024-06-03 | 4.030 | 4.030 | 3.810 | 3.860 | 3.860 | 26,331,200 |
| 2024-05-31 | 3.930 | 4.040 | 3.920 | 4.020 | 4.020 | 22,649,115 |
| 2024-05-30 | 3.830 | 4.100 | 3.790 | 3.980 | 3.980 | 26,508,500 |
| 2024-05-29 | 4.000 | 4.100 | 3.900 | 3.920 | 3.920 | 19,122,100 |
| 2024-05-28 | 3.950 | 3.960 | 3.870 | 3.870 | 3.870 | 12,446,200 |
| 2024-05-27 | 3.910 | 3.960 | 3.850 | 3.950 | 3.950 | 15,067,800 |
| 2024-05-24 | 4.000 | 4.030 | 3.900 | 3.910 | 3.910 | 16,338,900 |
| 2024-05-23 | 4.100 | 4.110 | 3.980 | 4.000 | 4.000 | 21,661,982 |
| 2024-05-22 | 4.080 | 4.170 | 4.050 | 4.120 | 4.120 | 16,371,200 |
| 2024-05-21 | 4.150 | 4.160 | 4.040 | 4.090 | 4.090 | 20,780,709 |
| 2024-05-20 | 4.190 | 4.230 | 4.120 | 4.150 | 4.150 | 23,439,808 |
| 2024-05-17 | 4.150 | 4.220 | 4.110 | 4.210 | 4.210 | 20,760,882 |
| 2024-05-16 | 4.120 | 4.220 | 4.110 | 4.150 | 4.150 | 23,420,300 |
| 2024-05-15 | 4.130 | 4.160 | 4.030 | 4.090 | 4.090 | 18,035,800 |
| 2024-05-14 | 4.120 | 4.250 | 4.110 | 4.180 | 4.180 | 21,899,740 |
| 2024-05-13 | 4.240 | 4.250 | 4.110 | 4.140 | 4.140 | 29,571,393 |
| 2024-05-10 | 4.390 | 4.470 | 4.280 | 4.300 | 4.300 | 40,252,574 |
| 2024-05-09 | 4.310 | 4.560 | 4.300 | 4.420 | 4.420 | 65,233,174 |
| 2024-05-08 | 4.390 | 4.410 | 4.280 | 4.300 | 4.300 | 73,398,923 |
| 2024-05-07 | 4.100 | 4.510 | 4.090 | 4.510 | 4.510 | 74,507,203 |
| 2024-05-06 | 4.260 | 4.280 | 4.080 | 4.100 | 4.100 | 38,151,864 |
| 2024-04-30 | 4.280 | 4.320 | 4.150 | 4.210 | 4.210 | 36,739,598 |
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.