Tatwah Smartech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.660 | 4.750 | 4.500 | 4.710 | 4.710 | 41,168,138 |
| 2024-01-23 | 4.600 | 4.720 | 4.550 | 4.640 | 4.640 | 37,406,531 |
| 2024-01-22 | 5.000 | 5.030 | 4.550 | 4.670 | 4.670 | 63,162,923 |
| 2024-01-19 | 5.150 | 5.160 | 5.050 | 5.050 | 5.050 | 33,528,967 |
| 2024-01-18 | 5.010 | 5.180 | 4.950 | 5.180 | 5.180 | 54,185,006 |
| 2024-01-17 | 5.170 | 5.170 | 5.050 | 5.060 | 5.060 | 34,330,520 |
| 2024-01-16 | 5.070 | 5.170 | 4.980 | 5.170 | 5.170 | 52,521,790 |
| 2024-01-15 | 5.180 | 5.190 | 5.080 | 5.100 | 5.100 | 37,116,378 |
| 2024-01-12 | 5.250 | 5.340 | 5.160 | 5.180 | 5.180 | 61,536,079 |
| 2024-01-11 | 4.950 | 5.450 | 4.900 | 5.320 | 5.320 | 97,884,202 |
| 2024-01-10 | 5.260 | 5.260 | 4.990 | 5.000 | 5.000 | 90,471,579 |
| 2024-01-09 | 5.800 | 5.840 | 5.220 | 5.370 | 5.370 | 109,778,994 |
| 2024-01-08 | 5.720 | 5.890 | 5.610 | 5.770 | 5.770 | 61,244,271 |
| 2024-01-05 | 6.070 | 6.100 | 5.760 | 5.840 | 5.840 | 110,982,501 |
| 2024-01-04 | 6.090 | 6.380 | 6.040 | 6.150 | 6.150 | 116,554,378 |
| 2024-01-03 | 6.260 | 6.320 | 6.020 | 6.130 | 6.130 | 126,663,669 |
| 2024-01-02 | 6.330 | 6.650 | 6.170 | 6.190 | 6.190 | 207,146,885 |
| 2023-12-29 | 5.960 | 6.540 | 5.820 | 6.330 | 6.330 | 198,607,708 |
| 2023-12-28 | 5.820 | 6.090 | 5.620 | 6.060 | 6.060 | 212,029,548 |
| 2023-12-27 | 5.900 | 6.490 | 5.890 | 6.240 | 6.240 | 198,893,653 |
| 2023-12-26 | 5.840 | 6.120 | 5.830 | 5.900 | 5.900 | 129,979,412 |
| 2023-12-25 | 5.540 | 6.060 | 5.530 | 5.930 | 5.930 | 160,443,053 |
| 2023-12-22 | 5.800 | 5.830 | 5.510 | 5.510 | 5.510 | 84,774,288 |
| 2023-12-21 | 5.770 | 5.850 | 5.470 | 5.820 | 5.820 | 115,600,400 |
| 2023-12-20 | 5.880 | 6.020 | 5.810 | 5.830 | 5.830 | 122,376,342 |
| 2023-12-19 | 5.610 | 6.200 | 5.600 | 6.050 | 6.050 | 206,598,431 |
| 2023-12-18 | 5.710 | 5.840 | 5.620 | 5.640 | 5.640 | 53,098,967 |
| 2023-12-15 | 5.590 | 5.830 | 5.450 | 5.790 | 5.790 | 80,961,445 |
| 2023-12-14 | 5.640 | 5.690 | 5.550 | 5.580 | 5.580 | 48,904,927 |
| 2023-12-13 | 5.780 | 5.810 | 5.630 | 5.630 | 5.630 | 72,098,408 |
| 2023-12-12 | 5.850 | 6.130 | 5.790 | 5.800 | 5.800 | 107,465,696 |
| 2023-12-11 | 5.770 | 5.890 | 5.650 | 5.890 | 5.890 | 65,669,370 |
| 2023-12-08 | 5.860 | 5.870 | 5.660 | 5.800 | 5.800 | 89,345,041 |
| 2023-12-07 | 5.610 | 5.960 | 5.580 | 5.880 | 5.880 | 132,746,917 |
| 2023-12-06 | 5.510 | 5.750 | 5.480 | 5.650 | 5.650 | 66,576,747 |
| 2023-12-05 | 5.780 | 5.780 | 5.540 | 5.550 | 5.550 | 82,549,025 |
| 2023-12-04 | 5.520 | 5.780 | 5.500 | 5.780 | 5.780 | 126,748,486 |
| 2023-12-01 | 5.360 | 5.490 | 5.360 | 5.490 | 5.490 | 56,821,871 |
| 2023-11-30 | 5.400 | 5.440 | 5.300 | 5.370 | 5.370 | 43,544,367 |
| 2023-11-29 | 5.470 | 5.490 | 5.400 | 5.420 | 5.420 | 39,384,664 |
| 2023-11-28 | 5.510 | 5.560 | 5.410 | 5.470 | 5.470 | 55,256,244 |
| 2023-11-27 | 5.490 | 5.660 | 5.460 | 5.520 | 5.520 | 53,697,427 |
| 2023-11-24 | 5.700 | 5.710 | 5.530 | 5.570 | 5.570 | 56,966,009 |
| 2023-11-23 | 5.630 | 5.740 | 5.630 | 5.700 | 5.700 | 61,850,326 |
| 2023-11-22 | 5.840 | 5.870 | 5.690 | 5.690 | 5.690 | 91,647,150 |
| 2023-11-21 | 6.000 | 6.020 | 5.760 | 5.790 | 5.790 | 148,690,762 |
| 2023-11-20 | 5.860 | 6.250 | 5.860 | 6.080 | 6.080 | 221,796,855 |
| 2023-11-17 | 5.770 | 6.000 | 5.760 | 5.800 | 5.800 | 160,344,664 |
| 2023-11-16 | 5.900 | 6.310 | 5.850 | 5.880 | 5.880 | 276,707,437 |
| 2023-11-15 | 6.630 | 6.630 | 6.090 | 6.140 | 6.140 | 409,188,655 |
| 2023-11-14 | 5.860 | 6.030 | 5.790 | 6.030 | 6.030 | 71,270,455 |
| 2023-11-13 | 5.030 | 5.480 | 5.020 | 5.480 | 5.480 | 102,549,400 |
| 2023-11-10 | 4.930 | 5.030 | 4.870 | 4.980 | 4.980 | 36,304,391 |
| 2023-11-09 | 5.110 | 5.110 | 4.940 | 4.970 | 4.970 | 59,847,412 |
| 2023-11-08 | 5.050 | 5.170 | 4.950 | 5.110 | 5.110 | 82,737,689 |
| 2023-11-07 | 5.000 | 5.090 | 4.950 | 5.050 | 5.050 | 55,403,025 |
| 2023-11-06 | 4.940 | 4.990 | 4.900 | 4.980 | 4.980 | 55,410,246 |
| 2023-11-03 | 4.800 | 4.950 | 4.800 | 4.910 | 4.910 | 54,378,506 |
| 2023-11-02 | 4.900 | 4.930 | 4.770 | 4.780 | 4.780 | 54,302,803 |
| 2023-11-01 | 5.000 | 5.020 | 4.880 | 4.890 | 4.890 | 70,393,742 |
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.