Tatwah Smartech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 3.830 | 3.920 | 3.780 | 3.840 | 3.840 | 48,185,432 |
| 2023-04-28 | 3.570 | 3.860 | 3.560 | 3.860 | 3.860 | 61,532,024 |
| 2023-04-27 | 3.550 | 3.590 | 3.480 | 3.510 | 3.510 | 19,995,435 |
| 2023-04-26 | 3.630 | 3.670 | 3.550 | 3.560 | 3.560 | 19,150,466 |
| 2023-04-25 | 3.710 | 3.710 | 3.550 | 3.620 | 3.620 | 21,184,443 |
| 2023-04-24 | 3.690 | 3.760 | 3.660 | 3.710 | 3.710 | 21,802,222 |
| 2023-04-21 | 3.860 | 3.900 | 3.680 | 3.690 | 3.690 | 32,201,400 |
| 2023-04-20 | 3.860 | 3.930 | 3.840 | 3.890 | 3.890 | 20,998,406 |
| 2023-04-19 | 3.900 | 3.950 | 3.850 | 3.880 | 3.880 | 24,005,488 |
| 2023-04-18 | 3.980 | 3.990 | 3.880 | 3.890 | 3.890 | 27,217,296 |
| 2023-04-17 | 4.080 | 4.090 | 3.950 | 3.980 | 3.980 | 39,965,533 |
| 2023-04-14 | 4.140 | 4.200 | 4.050 | 4.120 | 4.120 | 23,231,600 |
| 2023-04-13 | 4.220 | 4.280 | 4.130 | 4.140 | 4.140 | 32,504,300 |
| 2023-04-12 | 4.110 | 4.290 | 4.100 | 4.270 | 4.270 | 41,956,201 |
| 2023-04-11 | 4.070 | 4.210 | 4.000 | 4.120 | 4.120 | 31,869,353 |
| 2023-04-10 | 4.380 | 4.380 | 4.070 | 4.090 | 4.090 | 59,338,700 |
| 2023-04-07 | 4.260 | 4.380 | 4.190 | 4.380 | 4.380 | 34,118,157 |
| 2023-04-06 | 4.330 | 4.330 | 4.220 | 4.240 | 4.240 | 30,969,767 |
| 2023-04-04 | 4.410 | 4.470 | 4.310 | 4.350 | 4.350 | 34,293,944 |
| 2023-04-03 | 4.350 | 4.410 | 4.300 | 4.410 | 4.410 | 33,005,095 |
| 2023-03-31 | 4.250 | 4.370 | 4.180 | 4.350 | 4.350 | 33,821,431 |
| 2023-03-30 | 4.360 | 4.360 | 4.210 | 4.230 | 4.230 | 31,411,217 |
| 2023-03-29 | 4.370 | 4.400 | 4.320 | 4.350 | 4.350 | 27,081,276 |
| 2023-03-28 | 4.450 | 4.450 | 4.350 | 4.370 | 4.370 | 32,781,519 |
| 2023-03-27 | 4.460 | 4.520 | 4.380 | 4.460 | 4.460 | 53,380,640 |
| 2023-03-24 | 4.380 | 4.470 | 4.350 | 4.440 | 4.440 | 53,515,625 |
| 2023-03-23 | 4.350 | 4.410 | 4.290 | 4.400 | 4.400 | 48,259,920 |
| 2023-03-22 | 4.220 | 4.390 | 4.180 | 4.370 | 4.370 | 59,187,083 |
| 2023-03-21 | 4.150 | 4.250 | 4.070 | 4.210 | 4.210 | 37,061,080 |
| 2023-03-20 | 4.270 | 4.320 | 4.120 | 4.120 | 4.120 | 48,074,380 |
| 2023-03-17 | 4.250 | 4.340 | 4.200 | 4.290 | 4.290 | 48,709,211 |
| 2023-03-16 | 4.200 | 4.220 | 4.110 | 4.140 | 4.140 | 35,121,302 |
| 2023-03-15 | 4.240 | 4.340 | 4.230 | 4.240 | 4.240 | 36,127,598 |
| 2023-03-14 | 4.290 | 4.320 | 4.150 | 4.260 | 4.260 | 48,379,002 |
| 2023-03-13 | 4.260 | 4.350 | 4.220 | 4.320 | 4.320 | 30,864,901 |
| 2023-03-10 | 4.320 | 4.370 | 4.280 | 4.290 | 4.290 | 24,269,366 |
| 2023-03-09 | 4.400 | 4.420 | 4.270 | 4.360 | 4.360 | 31,775,897 |
| 2023-03-08 | 4.220 | 4.390 | 4.220 | 4.380 | 4.380 | 46,889,061 |
| 2023-03-07 | 4.380 | 4.420 | 4.240 | 4.250 | 4.250 | 51,326,357 |
| 2023-03-06 | 4.430 | 4.530 | 4.340 | 4.400 | 4.400 | 65,465,585 |
| 2023-03-03 | 4.530 | 4.580 | 4.400 | 4.410 | 4.410 | 88,542,363 |
| 2023-03-02 | 4.400 | 4.650 | 4.360 | 4.560 | 4.560 | 132,589,929 |
| 2023-03-01 | 4.290 | 4.440 | 4.280 | 4.400 | 4.400 | 60,369,452 |
| 2023-02-28 | 4.340 | 4.370 | 4.260 | 4.310 | 4.310 | 39,555,719 |
| 2023-02-27 | 4.430 | 4.480 | 4.280 | 4.280 | 4.280 | 72,912,681 |
| 2023-02-24 | 4.260 | 4.690 | 4.200 | 4.460 | 4.460 | 119,628,622 |
| 2023-02-23 | 4.430 | 4.590 | 4.310 | 4.340 | 4.340 | 94,217,789 |
| 2023-02-22 | 4.290 | 4.440 | 4.210 | 4.410 | 4.410 | 75,705,769 |
| 2023-02-21 | 4.310 | 4.370 | 4.270 | 4.300 | 4.300 | 38,500,171 |
| 2023-02-20 | 4.250 | 4.330 | 4.210 | 4.300 | 4.300 | 38,029,823 |
| 2023-02-17 | 4.280 | 4.370 | 4.240 | 4.250 | 4.250 | 44,916,144 |
| 2023-02-16 | 4.440 | 4.500 | 4.250 | 4.280 | 4.280 | 81,835,301 |
| 2023-02-15 | 4.390 | 4.510 | 4.370 | 4.460 | 4.460 | 81,415,234 |
| 2023-02-14 | 4.450 | 4.470 | 4.360 | 4.380 | 4.380 | 69,845,044 |
| 2023-02-13 | 4.440 | 4.530 | 4.370 | 4.470 | 4.470 | 81,450,780 |
| 2023-02-10 | 4.410 | 4.460 | 4.340 | 4.400 | 4.400 | 75,811,745 |
| 2023-02-09 | 4.310 | 4.490 | 4.280 | 4.440 | 4.440 | 104,212,269 |
| 2023-02-08 | 4.590 | 4.610 | 4.330 | 4.380 | 4.380 | 188,621,702 |
| 2023-02-07 | 4.460 | 4.980 | 4.460 | 4.810 | 4.810 | 209,910,169 |
| 2023-02-06 | 5.280 | 5.280 | 4.680 | 4.690 | 4.690 | 317,375,773 |
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.