Tatwah Smartech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.380 | 3.560 | 3.360 | 3.520 | 3.520 | 42,457,133 |
| 2022-02-08 | 3.270 | 3.400 | 3.190 | 3.360 | 3.360 | 31,391,496 |
| 2022-02-07 | 3.360 | 3.390 | 3.230 | 3.270 | 3.270 | 28,617,496 |
| 2022-01-28 | 3.220 | 3.400 | 3.160 | 3.350 | 3.350 | 27,038,863 |
| 2022-01-27 | 3.370 | 3.370 | 3.160 | 3.190 | 3.190 | 30,310,200 |
| 2022-01-26 | 3.250 | 3.420 | 3.210 | 3.370 | 3.370 | 29,044,653 |
| 2022-01-25 | 3.490 | 3.530 | 3.240 | 3.250 | 3.250 | 34,407,819 |
| 2022-01-24 | 3.450 | 3.650 | 3.400 | 3.510 | 3.510 | 32,295,896 |
| 2022-01-21 | 3.470 | 3.560 | 3.440 | 3.460 | 3.460 | 22,487,017 |
| 2022-01-20 | 3.630 | 3.640 | 3.470 | 3.490 | 3.490 | 32,312,931 |
| 2022-01-19 | 3.580 | 3.670 | 3.560 | 3.630 | 3.630 | 28,705,026 |
| 2022-01-18 | 3.640 | 3.770 | 3.580 | 3.600 | 3.600 | 37,925,756 |
| 2022-01-17 | 3.520 | 3.690 | 3.520 | 3.660 | 3.660 | 38,074,246 |
| 2022-01-14 | 3.520 | 3.720 | 3.510 | 3.550 | 3.550 | 31,941,832 |
| 2022-01-13 | 3.580 | 3.670 | 3.560 | 3.570 | 3.570 | 27,758,223 |
| 2022-01-12 | 3.490 | 3.570 | 3.480 | 3.550 | 3.550 | 22,404,747 |
| 2022-01-11 | 3.490 | 3.610 | 3.480 | 3.510 | 3.510 | 23,355,871 |
| 2022-01-10 | 3.460 | 3.520 | 3.380 | 3.500 | 3.500 | 26,487,721 |
| 2022-01-07 | 3.600 | 3.630 | 3.450 | 3.480 | 3.480 | 46,155,911 |
| 2022-01-06 | 3.610 | 3.670 | 3.560 | 3.630 | 3.630 | 34,000,599 |
| 2022-01-05 | 3.650 | 3.710 | 3.560 | 3.610 | 3.610 | 45,868,538 |
| 2022-01-04 | 3.720 | 3.820 | 3.640 | 3.670 | 3.670 | 73,710,846 |
| 2021-12-31 | 3.590 | 3.860 | 3.490 | 3.640 | 3.640 | 81,391,294 |
| 2021-12-30 | 3.620 | 3.740 | 3.590 | 3.600 | 3.600 | 76,094,688 |
| 2021-12-29 | 3.950 | 3.950 | 3.560 | 3.570 | 3.570 | 112,806,389 |
| 2021-12-28 | 3.370 | 3.690 | 3.360 | 3.690 | 3.690 | 38,832,572 |
| 2021-12-27 | 3.470 | 3.470 | 3.350 | 3.350 | 3.350 | 76,553,602 |
| 2021-12-24 | 3.340 | 3.650 | 3.280 | 3.530 | 3.530 | 107,325,215 |
| 2021-12-23 | 3.390 | 3.390 | 3.320 | 3.320 | 3.320 | 25,529,223 |
| 2021-12-22 | 3.510 | 3.580 | 3.410 | 3.420 | 3.420 | 41,107,422 |
| 2021-12-21 | 3.280 | 3.550 | 3.280 | 3.420 | 3.420 | 42,185,797 |
| 2021-12-20 | 3.280 | 3.340 | 3.270 | 3.290 | 3.290 | 15,960,400 |
| 2021-12-17 | 3.340 | 3.380 | 3.300 | 3.320 | 3.320 | 18,158,985 |
| 2021-12-16 | 3.260 | 3.380 | 3.240 | 3.330 | 3.330 | 26,730,586 |
| 2021-12-15 | 3.210 | 3.290 | 3.200 | 3.250 | 3.250 | 21,169,909 |
| 2021-12-14 | 3.160 | 3.240 | 3.130 | 3.210 | 3.210 | 18,837,523 |
| 2021-12-13 | 3.170 | 3.180 | 3.140 | 3.170 | 3.170 | 14,465,018 |
| 2021-12-10 | 3.130 | 3.190 | 3.120 | 3.160 | 3.160 | 14,031,228 |
| 2021-12-09 | 3.160 | 3.240 | 3.090 | 3.150 | 3.150 | 25,940,057 |
| 2021-12-08 | 3.220 | 3.350 | 3.130 | 3.160 | 3.160 | 35,011,817 |
| 2021-12-07 | 3.140 | 3.160 | 3.060 | 3.100 | 3.100 | 15,828,485 |
| 2021-12-06 | 3.220 | 3.220 | 3.090 | 3.120 | 3.120 | 29,287,738 |
| 2021-12-03 | 3.320 | 3.350 | 3.190 | 3.220 | 3.220 | 46,415,972 |
| 2021-12-02 | 3.390 | 3.400 | 3.310 | 3.350 | 3.350 | 19,070,744 |
| 2021-12-01 | 3.370 | 3.440 | 3.370 | 3.390 | 3.390 | 21,156,800 |
| 2021-11-30 | 3.370 | 3.420 | 3.330 | 3.360 | 3.360 | 36,335,984 |
| 2021-11-29 | 3.430 | 3.440 | 3.320 | 3.340 | 3.340 | 78,526,729 |
| 2021-11-26 | 3.180 | 3.510 | 3.140 | 3.510 | 3.510 | 79,517,549 |
| 2021-11-25 | 3.200 | 3.220 | 3.170 | 3.190 | 3.190 | 10,941,000 |
| 2021-11-24 | 3.190 | 3.230 | 3.160 | 3.200 | 3.200 | 12,097,133 |
| 2021-11-23 | 3.120 | 3.230 | 3.100 | 3.200 | 3.200 | 21,496,685 |
| 2021-11-22 | 3.140 | 3.140 | 3.090 | 3.120 | 3.120 | 8,829,630 |
| 2021-11-19 | 3.070 | 3.150 | 3.050 | 3.130 | 3.130 | 16,806,677 |
| 2021-11-18 | 3.140 | 3.160 | 3.050 | 3.070 | 3.070 | 14,230,206 |
| 2021-11-17 | 3.120 | 3.140 | 3.090 | 3.140 | 3.140 | 12,195,122 |
| 2021-11-16 | 3.140 | 3.160 | 3.100 | 3.130 | 3.130 | 10,084,653 |
| 2021-11-15 | 3.120 | 3.140 | 3.080 | 3.130 | 3.130 | 9,053,200 |
| 2021-11-12 | 3.050 | 3.110 | 3.050 | 3.110 | 3.110 | 9,280,574 |
| 2021-11-11 | 3.000 | 3.070 | 3.000 | 3.060 | 3.060 | 8,858,600 |
| 2021-11-10 | 3.000 | 3.030 | 2.960 | 3.020 | 3.020 | 8,706,075 |
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.