Tatwah Smartech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 4.080 | 4.120 | 4.050 | 4.110 | 4.110 | 20,890,900 |
| 2023-07-28 | 4.050 | 4.090 | 3.920 | 4.090 | 4.090 | 28,287,686 |
| 2023-07-27 | 4.040 | 4.080 | 4.020 | 4.060 | 4.060 | 15,614,400 |
| 2023-07-26 | 4.130 | 4.140 | 4.030 | 4.050 | 4.050 | 26,228,602 |
| 2023-07-25 | 4.120 | 4.140 | 4.100 | 4.140 | 4.140 | 23,004,007 |
| 2023-07-24 | 4.060 | 4.130 | 4.030 | 4.100 | 4.100 | 18,539,820 |
| 2023-07-21 | 4.100 | 4.160 | 4.050 | 4.090 | 4.090 | 25,015,822 |
| 2023-07-20 | 4.230 | 4.250 | 4.100 | 4.120 | 4.120 | 39,371,964 |
| 2023-07-19 | 4.260 | 4.270 | 4.200 | 4.250 | 4.250 | 35,787,667 |
| 2023-07-18 | 4.400 | 4.400 | 4.230 | 4.250 | 4.250 | 81,385,733 |
| 2023-07-17 | 4.280 | 4.490 | 4.230 | 4.470 | 4.470 | 127,626,881 |
| 2023-07-14 | 4.250 | 4.310 | 4.210 | 4.240 | 4.240 | 62,619,747 |
| 2023-07-13 | 4.230 | 4.280 | 4.170 | 4.230 | 4.230 | 73,130,868 |
| 2023-07-12 | 4.330 | 4.340 | 4.200 | 4.230 | 4.230 | 120,261,447 |
| 2023-07-11 | 3.950 | 4.330 | 3.940 | 4.330 | 4.330 | 68,231,723 |
| 2023-07-10 | 3.990 | 4.020 | 3.920 | 3.940 | 3.940 | 18,079,053 |
| 2023-07-07 | 4.070 | 4.080 | 3.960 | 4.000 | 4.000 | 23,066,202 |
| 2023-07-06 | 4.010 | 4.120 | 3.970 | 4.070 | 4.070 | 24,369,898 |
| 2023-07-05 | 4.090 | 4.120 | 4.010 | 4.020 | 4.020 | 24,410,498 |
| 2023-07-04 | 3.980 | 4.150 | 3.950 | 4.080 | 4.080 | 34,626,998 |
| 2023-07-03 | 4.010 | 4.040 | 3.940 | 3.980 | 3.980 | 19,259,388 |
| 2023-06-30 | 3.970 | 4.020 | 3.930 | 4.010 | 4.010 | 22,165,437 |
| 2023-06-29 | 3.870 | 4.000 | 3.840 | 3.970 | 3.970 | 25,856,939 |
| 2023-06-28 | 4.010 | 4.030 | 3.790 | 3.880 | 3.880 | 30,800,900 |
| 2023-06-27 | 3.880 | 4.010 | 3.840 | 3.990 | 3.990 | 29,476,469 |
| 2023-06-26 | 4.020 | 4.060 | 3.840 | 3.840 | 3.840 | 26,243,434 |
| 2023-06-21 | 4.160 | 4.170 | 4.040 | 4.050 | 4.050 | 25,589,803 |
| 2023-06-20 | 4.150 | 4.200 | 4.080 | 4.160 | 4.160 | 31,218,709 |
| 2023-06-19 | 4.130 | 4.170 | 4.100 | 4.150 | 4.150 | 20,950,700 |
| 2023-06-16 | 4.090 | 4.150 | 4.040 | 4.140 | 4.140 | 24,554,092 |
| 2023-06-15 | 4.120 | 4.170 | 4.080 | 4.100 | 4.100 | 22,727,254 |
| 2023-06-14 | 4.150 | 4.160 | 4.080 | 4.120 | 4.120 | 18,772,277 |
| 2023-06-13 | 4.070 | 4.160 | 4.050 | 4.150 | 4.150 | 25,412,701 |
| 2023-06-12 | 4.080 | 4.110 | 4.050 | 4.080 | 4.080 | 20,312,438 |
| 2023-06-09 | 3.990 | 4.110 | 3.960 | 4.080 | 4.080 | 24,403,276 |
| 2023-06-08 | 4.030 | 4.050 | 3.920 | 3.980 | 3.980 | 22,436,410 |
| 2023-06-07 | 4.000 | 4.070 | 3.960 | 4.050 | 4.050 | 21,240,269 |
| 2023-06-06 | 4.100 | 4.100 | 3.970 | 3.980 | 3.980 | 31,227,490 |
| 2023-06-05 | 4.070 | 4.170 | 4.070 | 4.130 | 4.130 | 26,586,181 |
| 2023-06-02 | 4.130 | 4.160 | 4.070 | 4.100 | 4.100 | 29,290,772 |
| 2023-06-01 | 4.020 | 4.170 | 3.990 | 4.130 | 4.130 | 42,357,164 |
| 2023-05-31 | 3.980 | 4.110 | 3.980 | 4.030 | 4.030 | 42,535,154 |
| 2023-05-30 | 3.880 | 4.010 | 3.830 | 4.010 | 4.010 | 29,019,575 |
| 2023-05-29 | 3.930 | 3.970 | 3.890 | 3.910 | 3.910 | 18,713,212 |
| 2023-05-26 | 3.890 | 3.940 | 3.870 | 3.920 | 3.920 | 17,393,800 |
| 2023-05-25 | 3.850 | 3.960 | 3.810 | 3.910 | 3.910 | 24,701,933 |
| 2023-05-24 | 3.830 | 3.900 | 3.780 | 3.860 | 3.860 | 18,162,873 |
| 2023-05-23 | 3.910 | 3.930 | 3.820 | 3.830 | 3.830 | 14,730,960 |
| 2023-05-22 | 3.960 | 3.990 | 3.900 | 3.910 | 3.910 | 17,938,378 |
| 2023-05-19 | 3.990 | 4.020 | 3.950 | 3.980 | 3.980 | 22,357,242 |
| 2023-05-18 | 3.890 | 4.030 | 3.880 | 3.990 | 3.990 | 35,030,747 |
| 2023-05-17 | 3.740 | 3.920 | 3.730 | 3.910 | 3.910 | 29,389,613 |
| 2023-05-16 | 3.800 | 3.810 | 3.740 | 3.750 | 3.750 | 14,752,319 |
| 2023-05-15 | 3.860 | 3.880 | 3.730 | 3.820 | 3.820 | 17,146,501 |
| 2023-05-12 | 3.940 | 3.950 | 3.840 | 3.860 | 3.860 | 21,570,291 |
| 2023-05-11 | 3.830 | 3.980 | 3.810 | 3.940 | 3.940 | 36,977,413 |
| 2023-05-10 | 3.830 | 3.870 | 3.780 | 3.820 | 3.820 | 20,406,287 |
| 2023-05-09 | 3.840 | 3.920 | 3.830 | 3.840 | 3.840 | 28,565,056 |
| 2023-05-08 | 3.890 | 3.920 | 3.820 | 3.880 | 3.880 | 24,528,592 |
| 2023-05-05 | 3.830 | 3.890 | 3.810 | 3.880 | 3.880 | 32,798,683 |
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.