Tatwah Smartech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.720 | 3.730 | 3.610 | 3.670 | 3.670 | 19,790,400 |
| 2022-11-02 | 3.690 | 3.740 | 3.660 | 3.720 | 3.720 | 17,899,280 |
| 2022-11-01 | 3.670 | 3.700 | 3.620 | 3.690 | 3.690 | 24,232,647 |
| 2022-10-31 | 3.490 | 3.740 | 3.480 | 3.680 | 3.680 | 28,621,155 |
| 2022-10-28 | 3.670 | 3.750 | 3.500 | 3.530 | 3.530 | 27,175,647 |
| 2022-10-27 | 3.780 | 3.810 | 3.690 | 3.700 | 3.700 | 24,641,255 |
| 2022-10-26 | 3.680 | 3.850 | 3.680 | 3.760 | 3.760 | 36,944,421 |
| 2022-10-25 | 3.700 | 3.740 | 3.600 | 3.650 | 3.650 | 22,066,179 |
| 2022-10-24 | 3.740 | 3.830 | 3.700 | 3.710 | 3.710 | 25,216,679 |
| 2022-10-21 | 3.750 | 3.900 | 3.670 | 3.780 | 3.780 | 32,384,229 |
| 2022-10-20 | 3.670 | 3.760 | 3.630 | 3.740 | 3.740 | 22,799,263 |
| 2022-10-19 | 3.660 | 3.710 | 3.640 | 3.680 | 3.680 | 18,800,600 |
| 2022-10-18 | 3.670 | 3.700 | 3.620 | 3.650 | 3.650 | 17,887,195 |
| 2022-10-17 | 3.600 | 3.700 | 3.580 | 3.670 | 3.670 | 19,557,700 |
| 2022-10-14 | 3.570 | 3.630 | 3.560 | 3.600 | 3.600 | 21,023,498 |
| 2022-10-13 | 3.500 | 3.590 | 3.460 | 3.560 | 3.560 | 25,260,819 |
| 2022-10-12 | 3.350 | 3.500 | 3.330 | 3.490 | 3.490 | 27,271,702 |
| 2022-10-11 | 3.260 | 3.390 | 3.240 | 3.320 | 3.320 | 16,481,791 |
| 2022-10-10 | 3.440 | 3.450 | 3.250 | 3.300 | 3.300 | 15,596,404 |
| 2022-09-30 | 3.440 | 3.470 | 3.410 | 3.410 | 3.410 | 12,322,514 |
| 2022-09-29 | 3.510 | 3.560 | 3.390 | 3.430 | 3.430 | 15,542,226 |
| 2022-09-28 | 3.620 | 3.630 | 3.470 | 3.470 | 3.470 | 14,979,000 |
| 2022-09-27 | 3.570 | 3.690 | 3.530 | 3.620 | 3.620 | 16,056,761 |
| 2022-09-26 | 3.590 | 3.630 | 3.530 | 3.540 | 3.540 | 16,438,424 |
| 2022-09-23 | 3.790 | 3.800 | 3.630 | 3.630 | 3.630 | 19,816,762 |
| 2022-09-22 | 3.750 | 3.830 | 3.710 | 3.760 | 3.760 | 17,580,441 |
| 2022-09-21 | 3.760 | 3.780 | 3.660 | 3.780 | 3.780 | 17,394,834 |
| 2022-09-20 | 3.680 | 3.780 | 3.680 | 3.760 | 3.760 | 17,993,664 |
| 2022-09-19 | 3.650 | 3.730 | 3.630 | 3.670 | 3.670 | 17,774,949 |
| 2022-09-16 | 3.790 | 3.830 | 3.660 | 3.660 | 3.660 | 26,605,761 |
| 2022-09-15 | 3.970 | 3.970 | 3.760 | 3.810 | 3.810 | 37,476,400 |
| 2022-09-14 | 3.910 | 4.000 | 3.880 | 3.990 | 3.990 | 23,489,331 |
| 2022-09-13 | 3.960 | 4.020 | 3.920 | 3.940 | 3.940 | 20,415,404 |
| 2022-09-09 | 4.000 | 4.010 | 3.910 | 3.960 | 3.960 | 23,160,729 |
| 2022-09-08 | 4.090 | 4.110 | 3.950 | 3.950 | 3.950 | 31,202,892 |
| 2022-09-07 | 4.070 | 4.110 | 4.010 | 4.050 | 4.050 | 40,010,701 |
| 2022-09-06 | 4.150 | 4.150 | 4.000 | 4.120 | 4.120 | 46,520,197 |
| 2022-09-05 | 4.200 | 4.300 | 4.080 | 4.110 | 4.110 | 96,200,521 |
| 2022-09-02 | 3.830 | 4.210 | 3.810 | 4.210 | 4.210 | 89,702,967 |
| 2022-09-01 | 3.820 | 3.940 | 3.820 | 3.830 | 3.830 | 40,585,995 |
| 2022-08-31 | 4.160 | 4.250 | 3.980 | 4.010 | 4.010 | 67,281,825 |
| 2022-08-30 | 3.950 | 3.980 | 3.870 | 3.960 | 3.960 | 30,339,692 |
| 2022-08-29 | 3.850 | 3.970 | 3.790 | 3.950 | 3.950 | 30,702,805 |
| 2022-08-26 | 4.070 | 4.080 | 3.910 | 3.910 | 3.910 | 36,867,402 |
| 2022-08-25 | 4.110 | 4.160 | 3.980 | 4.040 | 4.040 | 41,308,527 |
| 2022-08-24 | 4.250 | 4.250 | 4.060 | 4.070 | 4.070 | 57,938,363 |
| 2022-08-23 | 4.260 | 4.300 | 4.200 | 4.250 | 4.250 | 40,682,746 |
| 2022-08-22 | 4.240 | 4.300 | 4.160 | 4.260 | 4.260 | 57,446,283 |
| 2022-08-19 | 4.620 | 4.650 | 4.320 | 4.320 | 4.320 | 95,566,291 |
| 2022-08-18 | 4.410 | 4.590 | 4.380 | 4.570 | 4.570 | 100,571,849 |
| 2022-08-17 | 4.480 | 4.500 | 4.370 | 4.420 | 4.420 | 88,848,109 |
| 2022-08-16 | 4.620 | 4.690 | 4.430 | 4.480 | 4.480 | 109,221,105 |
| 2022-08-15 | 4.610 | 4.780 | 4.600 | 4.620 | 4.620 | 119,487,326 |
| 2022-08-12 | 4.950 | 4.980 | 4.570 | 4.630 | 4.630 | 217,658,428 |
| 2022-08-11 | 5.300 | 5.650 | 4.900 | 5.080 | 5.080 | 317,017,351 |
| 2022-08-10 | 4.630 | 5.250 | 4.630 | 5.250 | 5.250 | 331,794,314 |
| 2022-08-09 | 5.160 | 5.520 | 4.610 | 4.770 | 4.770 | 360,227,611 |
| 2022-08-08 | 4.580 | 5.030 | 4.430 | 5.030 | 5.030 | 184,399,545 |
| 2022-08-05 | 4.260 | 4.570 | 4.080 | 4.570 | 4.570 | 273,157,645 |
| 2022-08-04 | 3.770 | 4.150 | 3.680 | 4.150 | 4.150 | 176,411,333 |
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.