Tatwah Smartech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5.100 | 5.190 | 4.970 | 5.040 | 5.040 | 74,466,482 |
| 2023-10-30 | 5.050 | 5.140 | 5.030 | 5.080 | 5.080 | 75,728,199 |
| 2023-10-27 | 5.310 | 5.340 | 5.050 | 5.160 | 5.160 | 106,639,573 |
| 2023-10-26 | 5.210 | 5.480 | 5.180 | 5.390 | 5.390 | 121,073,316 |
| 2023-10-25 | 5.190 | 5.330 | 5.110 | 5.250 | 5.250 | 87,175,755 |
| 2023-10-24 | 5.100 | 5.340 | 4.970 | 5.210 | 5.210 | 110,888,227 |
| 2023-10-23 | 5.010 | 5.230 | 4.960 | 5.120 | 5.120 | 115,903,199 |
| 2023-10-20 | 5.030 | 5.200 | 4.970 | 4.970 | 4.970 | 115,319,609 |
| 2023-10-19 | 5.530 | 5.670 | 5.210 | 5.220 | 5.220 | 154,529,356 |
| 2023-10-18 | 5.520 | 5.780 | 5.380 | 5.660 | 5.660 | 181,180,415 |
| 2023-10-17 | 5.680 | 5.700 | 5.360 | 5.510 | 5.510 | 163,392,657 |
| 2023-10-16 | 5.490 | 5.970 | 5.370 | 5.840 | 5.840 | 257,319,596 |
| 2023-10-13 | 5.230 | 5.750 | 5.150 | 5.490 | 5.490 | 233,169,926 |
| 2023-10-12 | 5.300 | 5.500 | 5.230 | 5.350 | 5.350 | 218,641,021 |
| 2023-10-11 | 6.250 | 6.250 | 5.230 | 5.270 | 5.270 | 319,172,632 |
| 2023-10-10 | 5.210 | 5.690 | 5.210 | 5.690 | 5.690 | 186,078,103 |
| 2023-10-09 | 4.870 | 5.170 | 4.840 | 5.170 | 5.170 | 216,962,061 |
| 2023-09-28 | 4.290 | 4.700 | 4.290 | 4.700 | 4.700 | 104,362,928 |
| 2023-09-27 | 4.290 | 4.340 | 4.230 | 4.270 | 4.270 | 28,566,500 |
| 2023-09-26 | 4.350 | 4.370 | 4.270 | 4.300 | 4.300 | 33,163,609 |
| 2023-09-25 | 4.360 | 4.420 | 4.340 | 4.380 | 4.380 | 35,608,777 |
| 2023-09-22 | 4.250 | 4.380 | 4.210 | 4.380 | 4.380 | 46,818,355 |
| 2023-09-21 | 4.190 | 4.350 | 4.180 | 4.280 | 4.280 | 41,994,532 |
| 2023-09-20 | 4.210 | 4.260 | 4.190 | 4.230 | 4.230 | 25,965,600 |
| 2023-09-19 | 4.320 | 4.330 | 4.190 | 4.220 | 4.220 | 44,936,755 |
| 2023-09-18 | 4.300 | 4.390 | 4.250 | 4.350 | 4.350 | 51,292,137 |
| 2023-09-15 | 4.510 | 4.540 | 4.300 | 4.330 | 4.330 | 86,695,550 |
| 2023-09-14 | 4.580 | 4.670 | 4.470 | 4.580 | 4.580 | 114,363,566 |
| 2023-09-13 | 4.560 | 4.980 | 4.540 | 4.720 | 4.720 | 178,981,099 |
| 2023-09-12 | 4.610 | 4.630 | 4.500 | 4.530 | 4.530 | 77,183,160 |
| 2023-09-11 | 4.770 | 4.830 | 4.580 | 4.630 | 4.630 | 110,886,874 |
| 2023-09-08 | 4.410 | 4.840 | 4.350 | 4.680 | 4.680 | 152,105,548 |
| 2023-09-07 | 4.520 | 4.610 | 4.410 | 4.440 | 4.440 | 76,978,548 |
| 2023-09-06 | 4.400 | 4.540 | 4.320 | 4.520 | 4.520 | 91,009,075 |
| 2023-09-05 | 4.360 | 4.660 | 4.340 | 4.440 | 4.440 | 106,551,089 |
| 2023-09-04 | 4.280 | 4.380 | 4.240 | 4.380 | 4.380 | 48,670,591 |
| 2023-09-01 | 4.320 | 4.350 | 4.230 | 4.260 | 4.260 | 37,315,363 |
| 2023-08-31 | 4.370 | 4.390 | 4.280 | 4.320 | 4.320 | 50,628,400 |
| 2023-08-30 | 4.410 | 4.480 | 4.340 | 4.400 | 4.400 | 95,940,531 |
| 2023-08-29 | 4.130 | 4.550 | 4.130 | 4.400 | 4.400 | 117,670,288 |
| 2023-08-28 | 4.300 | 4.340 | 4.130 | 4.150 | 4.150 | 59,156,826 |
| 2023-08-25 | 4.200 | 4.270 | 4.030 | 4.070 | 4.070 | 73,711,280 |
| 2023-08-24 | 4.310 | 4.380 | 4.230 | 4.270 | 4.270 | 88,272,873 |
| 2023-08-23 | 4.310 | 4.360 | 4.160 | 4.250 | 4.250 | 109,326,150 |
| 2023-08-22 | 4.210 | 4.620 | 4.160 | 4.280 | 4.280 | 168,604,159 |
| 2023-08-21 | 3.820 | 4.210 | 3.810 | 4.210 | 4.210 | 45,942,722 |
| 2023-08-18 | 3.930 | 3.950 | 3.830 | 3.830 | 3.830 | 19,319,900 |
| 2023-08-17 | 3.890 | 3.960 | 3.830 | 3.940 | 3.940 | 19,748,138 |
| 2023-08-16 | 3.950 | 3.970 | 3.870 | 3.910 | 3.910 | 19,661,000 |
| 2023-08-15 | 4.050 | 4.050 | 3.920 | 3.960 | 3.960 | 23,281,774 |
| 2023-08-14 | 4.030 | 4.060 | 3.960 | 4.030 | 4.030 | 28,219,900 |
| 2023-08-11 | 4.230 | 4.240 | 4.080 | 4.080 | 4.080 | 29,830,713 |
| 2023-08-10 | 4.240 | 4.280 | 4.170 | 4.240 | 4.240 | 29,245,276 |
| 2023-08-09 | 4.200 | 4.290 | 4.180 | 4.220 | 4.220 | 27,075,300 |
| 2023-08-08 | 4.300 | 4.300 | 4.200 | 4.240 | 4.240 | 38,035,925 |
| 2023-08-07 | 4.230 | 4.340 | 4.210 | 4.310 | 4.310 | 50,085,384 |
| 2023-08-04 | 4.220 | 4.280 | 4.180 | 4.260 | 4.260 | 45,018,632 |
| 2023-08-03 | 4.180 | 4.220 | 4.130 | 4.210 | 4.210 | 29,626,353 |
| 2023-08-02 | 4.080 | 4.220 | 4.050 | 4.210 | 4.210 | 52,009,955 |
| 2023-08-01 | 4.110 | 4.110 | 4.060 | 4.090 | 4.090 | 16,304,318 |
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.