Tatwah Smartech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.030 | 3.220 | 3.000 | 3.150 | 3.150 | 29,135,836 |
| 2026-07-22 | 3.040 | 3.160 | 3.020 | 3.040 | 3.040 | 23,704,199 |
| 2026-07-21 | 3.150 | 3.200 | 2.910 | 3.080 | 3.080 | 41,567,336 |
| 2026-07-20 | 3.520 | 3.570 | 3.190 | 3.230 | 3.230 | 42,708,012 |
| 2026-07-17 | 3.500 | 3.620 | 3.400 | 3.540 | 3.540 | 35,819,223 |
| 2026-07-16 | 3.410 | 3.540 | 3.370 | 3.500 | 3.500 | 22,939,500 |
| 2026-07-15 | 3.420 | 3.560 | 3.390 | 3.460 | 3.460 | 26,158,801 |
| 2026-07-14 | 3.310 | 3.440 | 3.250 | 3.420 | 3.420 | 27,990,373 |
| 2026-07-13 | 3.540 | 3.580 | 3.280 | 3.310 | 3.310 | 36,145,969 |
| 2026-07-10 | 3.380 | 3.720 | 3.380 | 3.570 | 3.570 | 42,587,738 |
| 2026-07-09 | 3.420 | 3.590 | 3.330 | 3.440 | 3.440 | 47,925,223 |
| 2026-07-08 | 3.100 | 3.400 | 3.100 | 3.400 | 3.400 | 42,146,816 |
| 2026-07-07 | 3.210 | 3.340 | 3.080 | 3.090 | 3.090 | 36,934,867 |
| 2026-07-06 | 3.500 | 3.600 | 3.260 | 3.270 | 3.270 | 34,882,301 |
| 2026-07-03 | 3.410 | 3.520 | 3.330 | 3.460 | 3.460 | 39,305,898 |
| 2026-07-02 | 3.210 | 3.410 | 3.210 | 3.410 | 3.410 | 39,559,879 |
| 2026-07-01 | 3.140 | 3.270 | 3.130 | 3.250 | 3.250 | 38,116,316 |
| 2026-06-30 | 3.010 | 3.160 | 3.000 | 3.110 | 3.110 | 46,377,445 |
| 2026-06-29 | 3.320 | 3.340 | 3.160 | 3.160 | 3.160 | 37,593,801 |
| 2026-06-26 | 3.320 | 3.540 | 3.320 | 3.330 | 3.330 | 48,548,953 |
| 2026-06-25 | 3.530 | 3.550 | 3.490 | 3.490 | 3.490 | 11,275,500 |
| 2026-06-24 | 3.810 | 3.870 | 3.670 | 3.670 | 3.670 | 31,659,400 |
| 2026-06-23 | 3.750 | 3.930 | 3.740 | 3.860 | 3.860 | 28,751,248 |
| 2026-06-22 | 3.910 | 3.940 | 3.770 | 3.790 | 3.790 | 41,664,340 |
| 2026-06-18 | 4.060 | 4.120 | 3.970 | 3.970 | 3.970 | 31,039,900 |
| 2026-06-17 | 4.180 | 4.220 | 4.080 | 4.100 | 4.100 | 31,270,199 |
| 2026-06-16 | 4.110 | 4.290 | 4.050 | 4.260 | 4.260 | 43,019,020 |
| 2026-06-15 | 4.110 | 4.140 | 3.970 | 4.090 | 4.090 | 32,482,520 |
| 2026-06-12 | 4.110 | 4.190 | 4.060 | 4.070 | 4.070 | 28,352,100 |
| 2026-06-11 | 4.090 | 4.150 | 4.030 | 4.050 | 4.050 | 39,100,820 |
| 2026-06-10 | 4.410 | 4.430 | 4.240 | 4.240 | 4.240 | 26,553,301 |
| 2026-06-09 | 4.370 | 4.530 | 4.340 | 4.460 | 4.460 | 40,215,301 |
| 2026-06-08 | 4.150 | 4.430 | 4.120 | 4.320 | 4.320 | 42,686,000 |
| 2026-06-05 | 4.280 | 4.380 | 4.190 | 4.290 | 4.290 | 31,496,070 |
| 2026-06-04 | 4.460 | 4.520 | 4.300 | 4.300 | 4.300 | 44,424,434 |
| 2026-06-03 | 4.570 | 4.670 | 4.440 | 4.530 | 4.530 | 44,529,102 |
| 2026-06-02 | 4.630 | 4.700 | 4.510 | 4.610 | 4.610 | 31,719,670 |
| 2026-06-01 | 4.540 | 4.650 | 4.410 | 4.640 | 4.640 | 32,568,400 |
| 2026-05-29 | 4.720 | 4.740 | 4.500 | 4.500 | 4.500 | 44,624,961 |
| 2026-05-28 | 4.650 | 4.800 | 4.610 | 4.740 | 4.740 | 30,767,119 |
| 2026-05-27 | 4.610 | 4.830 | 4.530 | 4.730 | 4.730 | 44,974,711 |
| 2026-05-26 | 4.780 | 4.780 | 4.600 | 4.660 | 4.660 | 42,166,527 |
| 2026-05-25 | 4.790 | 4.930 | 4.760 | 4.840 | 4.840 | 36,506,922 |
| 2026-05-22 | 4.880 | 4.920 | 4.670 | 4.800 | 4.800 | 54,752,641 |
| 2026-05-21 | 5.150 | 5.190 | 4.920 | 4.920 | 4.920 | 60,850,398 |
| 2026-05-20 | 5.270 | 5.330 | 5.170 | 5.180 | 5.180 | 52,034,699 |
| 2026-05-19 | 4.980 | 5.270 | 4.920 | 5.270 | 5.270 | 66,848,750 |
| 2026-05-18 | 4.880 | 5.050 | 4.690 | 5.020 | 5.020 | 52,529,473 |
| 2026-05-15 | 4.980 | 5.100 | 4.820 | 4.820 | 4.820 | 63,881,168 |
| 2026-05-14 | 5.100 | 5.180 | 4.850 | 5.070 | 5.070 | 80,500,672 |
| 2026-05-13 | 4.820 | 5.060 | 4.760 | 5.060 | 5.060 | 81,093,039 |
| 2026-05-12 | 4.900 | 4.970 | 4.730 | 4.820 | 4.820 | 115,921,000 |
| 2026-05-11 | 4.590 | 4.730 | 4.560 | 4.730 | 4.730 | 40,511,602 |
| 2026-05-08 | 4.330 | 4.520 | 4.310 | 4.500 | 4.500 | 57,467,512 |
| 2026-05-07 | 4.420 | 4.490 | 4.260 | 4.320 | 4.320 | 63,081,070 |
| 2026-05-06 | 4.360 | 4.520 | 4.300 | 4.410 | 4.410 | 74,605,570 |
| 2026-04-30 | 4.200 | 4.310 | 4.100 | 4.310 | 4.310 | 79,113,266 |
| 2026-04-29 | 4.110 | 4.110 | 4.070 | 4.110 | 4.110 | 26,181,199 |
| 2026-04-28 | 4.020 | 4.050 | 3.910 | 3.910 | 3.910 | 57,037,840 |
| 2026-04-27 | 4.190 | 4.260 | 4.120 | 4.120 | 4.120 | 58,750,848 |
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.