Tatwah Smartech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 4.670 | 4.800 | 4.590 | 4.800 | 4.800 | 94,639,854 |
| 2023-02-02 | 3.900 | 4.360 | 3.890 | 4.360 | 4.360 | 80,969,006 |
| 2023-02-01 | 3.800 | 4.000 | 3.800 | 3.960 | 3.960 | 60,389,554 |
| 2023-01-31 | 3.800 | 3.840 | 3.760 | 3.820 | 3.820 | 29,445,675 |
| 2023-01-30 | 3.670 | 3.860 | 3.670 | 3.800 | 3.800 | 48,144,619 |
| 2023-01-20 | 3.630 | 3.710 | 3.610 | 3.630 | 3.630 | 19,489,898 |
| 2023-01-19 | 3.600 | 3.640 | 3.590 | 3.600 | 3.600 | 13,794,703 |
| 2023-01-18 | 3.520 | 3.640 | 3.510 | 3.610 | 3.610 | 24,171,221 |
| 2023-01-17 | 3.550 | 3.560 | 3.480 | 3.500 | 3.500 | 12,638,900 |
| 2023-01-16 | 3.580 | 3.600 | 3.530 | 3.540 | 3.540 | 17,008,298 |
| 2023-01-13 | 3.520 | 3.590 | 3.500 | 3.590 | 3.590 | 20,714,554 |
| 2023-01-12 | 3.470 | 3.540 | 3.440 | 3.510 | 3.510 | 19,271,630 |
| 2023-01-11 | 3.530 | 3.550 | 3.460 | 3.460 | 3.460 | 18,527,500 |
| 2023-01-10 | 3.570 | 3.570 | 3.500 | 3.510 | 3.510 | 15,258,700 |
| 2023-01-09 | 3.630 | 3.650 | 3.560 | 3.570 | 3.570 | 18,812,319 |
| 2023-01-06 | 3.750 | 3.750 | 3.620 | 3.620 | 3.620 | 20,802,101 |
| 2023-01-05 | 3.750 | 3.760 | 3.680 | 3.720 | 3.720 | 22,454,609 |
| 2023-01-04 | 3.670 | 3.770 | 3.660 | 3.730 | 3.730 | 42,306,421 |
| 2023-01-03 | 3.460 | 3.810 | 3.450 | 3.690 | 3.690 | 48,875,415 |
| 2022-12-30 | 3.420 | 3.590 | 3.400 | 3.460 | 3.460 | 22,159,227 |
| 2022-12-29 | 3.560 | 3.560 | 3.410 | 3.410 | 3.410 | 21,625,600 |
| 2022-12-28 | 3.540 | 3.560 | 3.440 | 3.540 | 3.540 | 23,062,987 |
| 2022-12-27 | 3.620 | 3.630 | 3.530 | 3.550 | 3.550 | 17,048,700 |
| 2022-12-26 | 3.650 | 3.670 | 3.580 | 3.610 | 3.610 | 16,666,845 |
| 2022-12-23 | 3.540 | 3.710 | 3.520 | 3.640 | 3.640 | 22,671,987 |
| 2022-12-22 | 3.610 | 3.680 | 3.520 | 3.550 | 3.550 | 20,988,900 |
| 2022-12-21 | 3.630 | 3.720 | 3.570 | 3.580 | 3.580 | 24,567,189 |
| 2022-12-20 | 3.710 | 3.720 | 3.590 | 3.650 | 3.650 | 20,215,800 |
| 2022-12-19 | 3.820 | 3.820 | 3.660 | 3.680 | 3.680 | 24,154,305 |
| 2022-12-16 | 3.810 | 3.870 | 3.780 | 3.810 | 3.810 | 20,429,798 |
| 2022-12-15 | 3.800 | 3.920 | 3.780 | 3.840 | 3.840 | 26,116,700 |
| 2022-12-14 | 3.810 | 4.010 | 3.810 | 3.820 | 3.820 | 26,339,283 |
| 2022-12-13 | 3.850 | 3.890 | 3.800 | 3.850 | 3.850 | 21,571,017 |
| 2022-12-12 | 3.800 | 3.880 | 3.780 | 3.830 | 3.830 | 22,701,910 |
| 2022-12-09 | 3.870 | 3.890 | 3.780 | 3.800 | 3.800 | 27,069,769 |
| 2022-12-08 | 3.930 | 3.960 | 3.850 | 3.860 | 3.860 | 35,524,300 |
| 2022-12-07 | 3.920 | 4.030 | 3.860 | 3.970 | 3.970 | 63,994,940 |
| 2022-12-06 | 3.890 | 4.030 | 3.820 | 3.940 | 3.940 | 80,400,337 |
| 2022-12-05 | 3.970 | 3.980 | 3.850 | 3.880 | 3.880 | 111,822,004 |
| 2022-12-02 | 3.620 | 3.990 | 3.600 | 3.990 | 3.990 | 49,126,270 |
| 2022-12-01 | 3.550 | 3.640 | 3.530 | 3.630 | 3.630 | 34,238,263 |
| 2022-11-30 | 3.520 | 3.550 | 3.470 | 3.540 | 3.540 | 17,183,399 |
| 2022-11-29 | 3.440 | 3.510 | 3.430 | 3.510 | 3.510 | 14,936,035 |
| 2022-11-28 | 3.410 | 3.460 | 3.350 | 3.450 | 3.450 | 14,132,800 |
| 2022-11-25 | 3.530 | 3.530 | 3.450 | 3.460 | 3.460 | 16,194,997 |
| 2022-11-24 | 3.560 | 3.600 | 3.500 | 3.520 | 3.520 | 15,084,447 |
| 2022-11-23 | 3.620 | 3.630 | 3.500 | 3.550 | 3.550 | 21,261,969 |
| 2022-11-22 | 3.700 | 3.780 | 3.620 | 3.620 | 3.620 | 21,696,630 |
| 2022-11-21 | 3.780 | 3.790 | 3.630 | 3.700 | 3.700 | 29,530,911 |
| 2022-11-18 | 3.880 | 3.900 | 3.770 | 3.770 | 3.770 | 26,198,000 |
| 2022-11-17 | 3.770 | 3.840 | 3.720 | 3.840 | 3.840 | 25,778,792 |
| 2022-11-16 | 3.760 | 3.820 | 3.750 | 3.760 | 3.760 | 21,673,454 |
| 2022-11-15 | 3.670 | 3.780 | 3.660 | 3.750 | 3.750 | 23,854,529 |
| 2022-11-14 | 3.710 | 3.710 | 3.650 | 3.680 | 3.680 | 19,157,370 |
| 2022-11-11 | 3.770 | 3.850 | 3.680 | 3.700 | 3.700 | 27,967,434 |
| 2022-11-10 | 3.790 | 3.820 | 3.720 | 3.740 | 3.740 | 21,735,442 |
| 2022-11-09 | 3.790 | 3.840 | 3.740 | 3.830 | 3.830 | 22,466,805 |
| 2022-11-08 | 3.760 | 3.800 | 3.670 | 3.790 | 3.790 | 20,711,754 |
| 2022-11-07 | 3.750 | 3.810 | 3.720 | 3.750 | 3.750 | 17,767,362 |
| 2022-11-04 | 3.700 | 3.740 | 3.640 | 3.730 | 3.730 | 21,529,303 |
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.