Tatwah Smartech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.170 | 4.330 | 4.170 | 4.320 | 4.320 | 39,290,300 |
| 2024-04-26 | 3.960 | 4.250 | 3.950 | 4.200 | 4.200 | 46,264,712 |
| 2024-04-25 | 3.980 | 4.030 | 3.910 | 3.970 | 3.970 | 20,003,198 |
| 2024-04-24 | 3.850 | 3.990 | 3.830 | 3.980 | 3.980 | 25,586,043 |
| 2024-04-23 | 3.800 | 3.980 | 3.780 | 3.850 | 3.850 | 25,569,726 |
| 2024-04-22 | 3.790 | 3.860 | 3.680 | 3.760 | 3.760 | 21,034,475 |
| 2024-04-19 | 3.900 | 3.930 | 3.800 | 3.840 | 3.840 | 24,920,256 |
| 2024-04-18 | 3.910 | 4.040 | 3.810 | 3.930 | 3.930 | 36,453,035 |
| 2024-04-17 | 3.610 | 3.930 | 3.610 | 3.900 | 3.900 | 37,164,474 |
| 2024-04-16 | 3.970 | 3.990 | 3.610 | 3.610 | 3.610 | 42,386,735 |
| 2024-04-15 | 4.220 | 4.250 | 3.930 | 4.010 | 4.010 | 34,846,337 |
| 2024-04-12 | 4.270 | 4.330 | 4.220 | 4.230 | 4.230 | 16,649,269 |
| 2024-04-11 | 4.280 | 4.340 | 4.240 | 4.260 | 4.260 | 22,716,909 |
| 2024-04-10 | 4.500 | 4.500 | 4.240 | 4.300 | 4.300 | 31,379,382 |
| 2024-04-09 | 4.450 | 4.550 | 4.450 | 4.490 | 4.490 | 14,627,174 |
| 2024-04-08 | 4.640 | 4.650 | 4.470 | 4.480 | 4.480 | 23,371,642 |
| 2024-04-03 | 4.760 | 4.790 | 4.600 | 4.640 | 4.640 | 24,732,415 |
| 2024-04-02 | 4.890 | 4.890 | 4.740 | 4.760 | 4.760 | 31,055,290 |
| 2024-04-01 | 4.900 | 4.990 | 4.810 | 4.890 | 4.890 | 41,229,447 |
| 2024-03-29 | 4.740 | 4.840 | 4.660 | 4.840 | 4.840 | 15,286,729 |
| 2024-03-28 | 4.620 | 4.800 | 4.580 | 4.740 | 4.740 | 36,041,147 |
| 2024-03-27 | 4.910 | 4.930 | 4.620 | 4.630 | 4.630 | 37,890,863 |
| 2024-03-26 | 4.800 | 4.880 | 4.630 | 4.850 | 4.850 | 49,694,183 |
| 2024-03-25 | 4.950 | 5.050 | 4.780 | 4.810 | 4.810 | 51,511,412 |
| 2024-03-22 | 5.030 | 5.030 | 4.870 | 4.940 | 4.940 | 50,628,930 |
| 2024-03-21 | 5.070 | 5.120 | 4.980 | 5.030 | 5.030 | 48,464,700 |
| 2024-03-20 | 5.060 | 5.150 | 4.980 | 5.100 | 5.100 | 75,029,086 |
| 2024-03-19 | 4.820 | 5.310 | 4.800 | 5.150 | 5.150 | 125,938,151 |
| 2024-03-18 | 4.740 | 4.850 | 4.720 | 4.840 | 4.840 | 48,518,122 |
| 2024-03-15 | 4.660 | 4.750 | 4.600 | 4.740 | 4.740 | 36,976,509 |
| 2024-03-14 | 4.750 | 4.770 | 4.580 | 4.660 | 4.660 | 47,982,942 |
| 2024-03-13 | 4.670 | 4.790 | 4.630 | 4.750 | 4.750 | 65,369,752 |
| 2024-03-12 | 4.550 | 4.680 | 4.550 | 4.650 | 4.650 | 49,671,200 |
| 2024-03-11 | 4.480 | 4.540 | 4.400 | 4.540 | 4.540 | 37,924,771 |
| 2024-03-08 | 4.450 | 4.500 | 4.370 | 4.470 | 4.470 | 36,993,000 |
| 2024-03-07 | 4.560 | 4.620 | 4.440 | 4.450 | 4.450 | 61,014,820 |
| 2024-03-06 | 4.540 | 4.690 | 4.510 | 4.640 | 4.640 | 48,267,623 |
| 2024-03-05 | 4.600 | 4.670 | 4.510 | 4.560 | 4.560 | 52,405,829 |
| 2024-03-04 | 4.600 | 4.730 | 4.440 | 4.690 | 4.690 | 76,448,806 |
| 2024-03-01 | 4.420 | 4.600 | 4.420 | 4.580 | 4.580 | 63,485,011 |
| 2024-02-29 | 4.140 | 4.390 | 4.140 | 4.390 | 4.390 | 53,355,367 |
| 2024-02-28 | 4.620 | 4.660 | 4.160 | 4.170 | 4.170 | 88,160,912 |
| 2024-02-27 | 4.440 | 4.580 | 4.360 | 4.580 | 4.580 | 61,597,119 |
| 2024-02-26 | 4.420 | 4.530 | 4.330 | 4.470 | 4.470 | 68,320,362 |
| 2024-02-23 | 4.260 | 4.400 | 4.180 | 4.380 | 4.380 | 63,889,152 |
| 2024-02-22 | 4.050 | 4.250 | 4.050 | 4.220 | 4.220 | 65,633,684 |
| 2024-02-21 | 4.040 | 4.200 | 3.950 | 4.050 | 4.050 | 64,888,533 |
| 2024-02-20 | 3.860 | 4.200 | 3.800 | 4.090 | 4.090 | 64,981,979 |
| 2024-02-19 | 3.980 | 3.980 | 3.730 | 3.860 | 3.860 | 60,797,449 |
| 2024-02-08 | 3.300 | 3.630 | 3.300 | 3.630 | 3.630 | 53,943,614 |
| 2024-02-07 | 3.470 | 3.540 | 3.240 | 3.300 | 3.300 | 48,440,365 |
| 2024-02-06 | 3.220 | 3.570 | 3.110 | 3.470 | 3.470 | 53,348,141 |
| 2024-02-05 | 3.780 | 3.810 | 3.410 | 3.410 | 3.410 | 44,482,889 |
| 2024-02-02 | 4.000 | 4.040 | 3.600 | 3.790 | 3.790 | 39,989,671 |
| 2024-02-01 | 4.000 | 4.080 | 3.840 | 3.950 | 3.950 | 36,002,418 |
| 2024-01-31 | 4.190 | 4.300 | 3.980 | 4.000 | 4.000 | 53,562,230 |
| 2024-01-30 | 4.500 | 4.510 | 4.290 | 4.300 | 4.300 | 38,420,804 |
| 2024-01-29 | 4.790 | 4.810 | 4.520 | 4.530 | 4.530 | 38,201,043 |
| 2024-01-26 | 4.810 | 4.880 | 4.770 | 4.790 | 4.790 | 33,141,600 |
| 2024-01-25 | 4.680 | 4.840 | 4.650 | 4.830 | 4.830 | 47,354,266 |
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.