Tatwah Smartech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.840 | 4.030 | 3.710 | 3.770 | 3.770 | 89,819,872 |
| 2022-08-02 | 3.850 | 4.080 | 3.580 | 3.910 | 3.910 | 116,341,698 |
| 2022-08-01 | 3.750 | 4.160 | 3.730 | 3.880 | 3.880 | 107,817,752 |
| 2022-07-29 | 3.840 | 3.950 | 3.750 | 3.790 | 3.790 | 70,276,293 |
| 2022-07-28 | 3.700 | 4.060 | 3.660 | 3.890 | 3.890 | 121,747,429 |
| 2022-07-27 | 3.710 | 3.780 | 3.650 | 3.690 | 3.690 | 36,029,085 |
| 2022-07-26 | 3.630 | 3.770 | 3.600 | 3.760 | 3.760 | 53,515,300 |
| 2022-07-25 | 3.630 | 3.820 | 3.610 | 3.610 | 3.610 | 59,381,625 |
| 2022-07-22 | 3.780 | 3.830 | 3.630 | 3.690 | 3.690 | 87,501,379 |
| 2022-07-21 | 4.150 | 4.150 | 3.680 | 3.690 | 3.690 | 168,549,351 |
| 2022-07-20 | 3.490 | 3.800 | 3.460 | 3.800 | 3.800 | 32,878,819 |
| 2022-07-19 | 3.350 | 3.510 | 3.290 | 3.450 | 3.450 | 57,105,135 |
| 2022-07-18 | 3.180 | 3.350 | 3.180 | 3.270 | 3.270 | 46,224,872 |
| 2022-07-15 | 3.240 | 3.270 | 3.140 | 3.150 | 3.150 | 43,180,560 |
| 2022-07-14 | 3.340 | 3.360 | 3.260 | 3.270 | 3.270 | 39,783,117 |
| 2022-07-13 | 3.330 | 3.390 | 3.310 | 3.370 | 3.370 | 39,723,634 |
| 2022-07-12 | 3.420 | 3.480 | 3.320 | 3.330 | 3.330 | 48,090,100 |
| 2022-07-11 | 3.500 | 3.570 | 3.400 | 3.420 | 3.420 | 77,895,219 |
| 2022-07-08 | 3.790 | 3.790 | 3.530 | 3.570 | 3.570 | 159,606,017 |
| 2022-07-07 | 3.550 | 3.860 | 3.450 | 3.860 | 3.860 | 145,732,841 |
| 2022-07-06 | 3.150 | 3.510 | 3.120 | 3.510 | 3.510 | 48,481,029 |
| 2022-07-05 | 3.300 | 3.330 | 3.130 | 3.190 | 3.190 | 64,046,220 |
| 2022-07-04 | 3.300 | 3.650 | 3.300 | 3.330 | 3.330 | 76,641,259 |
| 2022-07-01 | 3.560 | 3.600 | 3.290 | 3.320 | 3.320 | 122,404,401 |
| 2022-06-30 | 3.220 | 3.560 | 3.190 | 3.560 | 3.560 | 83,179,050 |
| 2022-06-29 | 3.220 | 3.300 | 3.130 | 3.240 | 3.240 | 43,807,924 |
| 2022-06-28 | 3.090 | 3.250 | 3.060 | 3.210 | 3.210 | 36,936,782 |
| 2022-06-27 | 3.100 | 3.120 | 3.040 | 3.090 | 3.090 | 21,730,371 |
| 2022-06-24 | 3.060 | 3.090 | 3.010 | 3.080 | 3.080 | 29,000,268 |
| 2022-06-23 | 2.990 | 3.050 | 2.950 | 3.020 | 3.020 | 24,527,800 |
| 2022-06-22 | 3.100 | 3.100 | 2.970 | 2.980 | 2.980 | 30,091,353 |
| 2022-06-21 | 3.030 | 3.100 | 3.020 | 3.080 | 3.080 | 27,185,356 |
| 2022-06-20 | 3.100 | 3.140 | 3.050 | 3.060 | 3.060 | 35,395,662 |
| 2022-06-17 | 3.140 | 3.180 | 3.040 | 3.100 | 3.100 | 56,367,842 |
| 2022-06-16 | 2.980 | 3.240 | 2.980 | 3.220 | 3.220 | 88,872,644 |
| 2022-06-15 | 3.460 | 3.470 | 3.110 | 3.110 | 3.110 | 131,962,932 |
| 2022-06-14 | 3.310 | 3.310 | 3.170 | 3.310 | 3.310 | 107,255,810 |
| 2022-06-13 | 2.830 | 3.010 | 2.810 | 3.010 | 3.010 | 32,316,341 |
| 2022-06-10 | 2.700 | 2.760 | 2.700 | 2.740 | 2.740 | 9,399,450 |
| 2022-06-09 | 2.800 | 2.810 | 2.690 | 2.710 | 2.710 | 12,630,100 |
| 2022-06-08 | 2.820 | 2.860 | 2.770 | 2.800 | 2.800 | 12,722,400 |
| 2022-06-07 | 2.820 | 2.840 | 2.780 | 2.820 | 2.820 | 9,303,995 |
| 2022-06-06 | 2.790 | 2.850 | 2.780 | 2.830 | 2.830 | 11,173,219 |
| 2022-06-02 | 2.790 | 2.800 | 2.730 | 2.790 | 2.790 | 10,869,725 |
| 2022-06-01 | 2.760 | 2.800 | 2.730 | 2.760 | 2.760 | 11,652,652 |
| 2022-05-31 | 2.740 | 2.760 | 2.710 | 2.750 | 2.750 | 9,038,900 |
| 2022-05-30 | 2.750 | 2.760 | 2.700 | 2.730 | 2.730 | 9,166,100 |
| 2022-05-27 | 2.720 | 2.760 | 2.700 | 2.750 | 2.750 | 9,993,652 |
| 2022-05-26 | 2.720 | 2.720 | 2.630 | 2.720 | 2.720 | 12,394,570 |
| 2022-05-25 | 2.640 | 2.720 | 2.640 | 2.700 | 2.700 | 9,563,613 |
| 2022-05-24 | 2.800 | 2.810 | 2.660 | 2.670 | 2.670 | 13,192,200 |
| 2022-05-23 | 2.740 | 2.810 | 2.720 | 2.790 | 2.790 | 15,382,824 |
| 2022-05-20 | 2.740 | 2.770 | 2.700 | 2.730 | 2.730 | 14,731,539 |
| 2022-05-19 | 2.750 | 2.840 | 2.710 | 2.740 | 2.740 | 23,088,920 |
| 2022-05-18 | 2.630 | 2.790 | 2.630 | 2.730 | 2.730 | 25,829,218 |
| 2022-05-17 | 2.650 | 2.660 | 2.610 | 2.620 | 2.620 | 8,240,640 |
| 2022-05-16 | 2.650 | 2.680 | 2.630 | 2.640 | 2.640 | 7,351,319 |
| 2022-05-13 | 2.670 | 2.680 | 2.620 | 2.650 | 2.650 | 6,346,300 |
| 2022-05-12 | 2.610 | 2.670 | 2.590 | 2.650 | 2.650 | 11,411,885 |
| 2022-05-11 | 2.690 | 2.700 | 2.620 | 2.620 | 2.620 | 13,396,695 |
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.