Tatwah Smartech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 2.690 | 2.700 | 2.620 | 2.620 | 2.620 | 13,396,695 |
| 2022-05-10 | 2.610 | 2.690 | 2.600 | 2.670 | 2.670 | 9,376,346 |
| 2022-05-09 | 2.560 | 2.700 | 2.550 | 2.640 | 2.640 | 11,600,200 |
| 2022-05-06 | 2.540 | 2.700 | 2.510 | 2.600 | 2.600 | 18,747,985 |
| 2022-05-05 | 2.530 | 2.620 | 2.490 | 2.580 | 2.580 | 13,778,569 |
| 2022-04-29 | 2.450 | 2.560 | 2.450 | 2.540 | 2.540 | 15,547,365 |
| 2022-04-28 | 2.460 | 2.500 | 2.370 | 2.420 | 2.420 | 13,865,040 |
| 2022-04-27 | 2.360 | 2.490 | 2.300 | 2.470 | 2.470 | 18,714,621 |
| 2022-04-26 | 2.530 | 2.580 | 2.380 | 2.400 | 2.400 | 16,490,550 |
| 2022-04-25 | 2.740 | 2.740 | 2.490 | 2.510 | 2.510 | 22,553,417 |
| 2022-04-22 | 2.810 | 2.830 | 2.750 | 2.780 | 2.780 | 13,910,067 |
| 2022-04-21 | 2.970 | 2.990 | 2.820 | 2.830 | 2.830 | 23,103,817 |
| 2022-04-20 | 3.020 | 3.060 | 2.970 | 2.990 | 2.990 | 13,198,064 |
| 2022-04-19 | 3.020 | 3.040 | 2.980 | 3.000 | 3.000 | 8,650,835 |
| 2022-04-18 | 3.000 | 3.030 | 2.950 | 3.030 | 3.030 | 9,623,791 |
| 2022-04-15 | 3.090 | 3.090 | 2.970 | 3.020 | 3.020 | 23,512,733 |
| 2022-04-14 | 3.120 | 3.150 | 3.090 | 3.110 | 3.110 | 14,034,412 |
| 2022-04-13 | 3.180 | 3.190 | 3.110 | 3.110 | 3.110 | 13,938,982 |
| 2022-04-12 | 3.070 | 3.210 | 3.060 | 3.190 | 3.190 | 15,070,071 |
| 2022-04-11 | 3.190 | 3.200 | 3.070 | 3.090 | 3.090 | 20,353,357 |
| 2022-04-08 | 3.200 | 3.220 | 3.110 | 3.180 | 3.180 | 16,591,195 |
| 2022-04-07 | 3.310 | 3.350 | 3.200 | 3.210 | 3.210 | 24,356,400 |
| 2022-04-06 | 3.230 | 3.350 | 3.220 | 3.330 | 3.330 | 21,598,900 |
| 2022-04-01 | 3.280 | 3.290 | 3.220 | 3.240 | 3.240 | 17,835,300 |
| 2022-03-31 | 3.280 | 3.330 | 3.220 | 3.300 | 3.300 | 18,840,702 |
| 2022-03-30 | 3.320 | 3.320 | 3.240 | 3.280 | 3.280 | 19,419,349 |
| 2022-03-29 | 3.360 | 3.390 | 3.270 | 3.290 | 3.290 | 20,281,842 |
| 2022-03-28 | 3.330 | 3.410 | 3.290 | 3.380 | 3.380 | 17,459,361 |
| 2022-03-25 | 3.380 | 3.440 | 3.350 | 3.370 | 3.370 | 26,721,302 |
| 2022-03-24 | 3.470 | 3.470 | 3.340 | 3.360 | 3.360 | 27,692,800 |
| 2022-03-23 | 3.530 | 3.530 | 3.450 | 3.470 | 3.470 | 25,314,555 |
| 2022-03-22 | 3.500 | 3.560 | 3.470 | 3.530 | 3.530 | 32,907,326 |
| 2022-03-21 | 3.510 | 3.550 | 3.450 | 3.520 | 3.520 | 45,923,730 |
| 2022-03-18 | 3.440 | 3.580 | 3.400 | 3.540 | 3.540 | 89,135,422 |
| 2022-03-17 | 3.310 | 3.550 | 3.290 | 3.440 | 3.440 | 109,442,655 |
| 2022-03-16 | 3.260 | 3.420 | 3.180 | 3.420 | 3.420 | 111,095,287 |
| 2022-03-15 | 3.170 | 3.280 | 3.100 | 3.110 | 3.110 | 26,996,612 |
| 2022-03-14 | 3.240 | 3.350 | 3.200 | 3.200 | 3.200 | 21,285,252 |
| 2022-03-11 | 3.140 | 3.270 | 3.090 | 3.260 | 3.260 | 23,155,930 |
| 2022-03-10 | 3.210 | 3.240 | 3.160 | 3.160 | 3.160 | 26,851,555 |
| 2022-03-09 | 3.290 | 3.320 | 3.020 | 3.150 | 3.150 | 40,047,377 |
| 2022-03-08 | 3.410 | 3.410 | 3.240 | 3.250 | 3.250 | 30,830,067 |
| 2022-03-07 | 3.450 | 3.470 | 3.370 | 3.390 | 3.390 | 20,343,559 |
| 2022-03-04 | 3.540 | 3.570 | 3.440 | 3.450 | 3.450 | 29,907,293 |
| 2022-03-03 | 3.640 | 3.650 | 3.540 | 3.560 | 3.560 | 21,181,522 |
| 2022-03-02 | 3.590 | 3.640 | 3.510 | 3.610 | 3.610 | 19,982,978 |
| 2022-03-01 | 3.560 | 3.600 | 3.520 | 3.600 | 3.600 | 18,381,220 |
| 2022-02-28 | 3.570 | 3.600 | 3.480 | 3.560 | 3.560 | 26,944,972 |
| 2022-02-25 | 3.720 | 3.740 | 3.570 | 3.570 | 3.570 | 36,866,182 |
| 2022-02-24 | 3.650 | 3.900 | 3.560 | 3.640 | 3.640 | 71,809,437 |
| 2022-02-23 | 3.800 | 3.830 | 3.640 | 3.680 | 3.680 | 44,752,765 |
| 2022-02-22 | 3.680 | 3.780 | 3.640 | 3.700 | 3.700 | 58,824,143 |
| 2022-02-21 | 3.640 | 3.740 | 3.600 | 3.710 | 3.710 | 71,795,241 |
| 2022-02-18 | 3.610 | 3.700 | 3.520 | 3.630 | 3.630 | 96,251,473 |
| 2022-02-17 | 3.420 | 3.760 | 3.370 | 3.570 | 3.570 | 101,283,455 |
| 2022-02-16 | 3.410 | 3.490 | 3.370 | 3.420 | 3.420 | 19,639,150 |
| 2022-02-15 | 3.440 | 3.490 | 3.340 | 3.380 | 3.380 | 21,022,788 |
| 2022-02-14 | 3.390 | 3.440 | 3.330 | 3.440 | 3.440 | 18,506,224 |
| 2022-02-11 | 3.520 | 3.550 | 3.390 | 3.400 | 3.400 | 24,603,254 |
| 2022-02-10 | 3.520 | 3.530 | 3.440 | 3.510 | 3.510 | 25,765,400 |
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.