Tatwah Smartech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.040 | 4.140 | 4.030 | 4.070 | 4.070 | 33,183,898 |
| 2026-04-23 | 4.180 | 4.210 | 4.060 | 4.090 | 4.090 | 44,627,699 |
| 2026-04-22 | 4.310 | 4.320 | 4.160 | 4.170 | 4.170 | 82,644,195 |
| 2026-04-21 | 4.250 | 4.420 | 4.200 | 4.380 | 4.380 | 86,289,711 |
| 2026-04-20 | 4.010 | 4.210 | 4.000 | 4.210 | 4.210 | 79,033,133 |
| 2026-04-17 | 4.080 | 4.120 | 4.010 | 4.010 | 4.010 | 41,690,801 |
| 2026-04-16 | 4.160 | 4.220 | 4.060 | 4.100 | 4.100 | 49,931,832 |
| 2026-04-15 | 4.260 | 4.290 | 4.140 | 4.150 | 4.150 | 57,454,641 |
| 2026-04-14 | 4.200 | 4.350 | 4.110 | 4.250 | 4.250 | 102,083,102 |
| 2026-04-13 | 4.060 | 4.150 | 4.060 | 4.150 | 4.150 | 89,542,242 |
| 2026-04-10 | 3.930 | 4.100 | 3.920 | 3.950 | 3.950 | 82,976,203 |
| 2026-04-09 | 3.750 | 3.980 | 3.680 | 3.930 | 3.930 | 94,719,633 |
| 2026-04-08 | 3.710 | 3.800 | 3.670 | 3.800 | 3.800 | 78,580,352 |
| 2026-04-07 | 3.670 | 3.700 | 3.580 | 3.620 | 3.620 | 47,887,641 |
| 2026-04-03 | 3.770 | 3.820 | 3.650 | 3.720 | 3.720 | 53,015,301 |
| 2026-04-02 | 4.000 | 4.020 | 3.780 | 3.780 | 3.780 | 82,585,000 |
| 2026-04-01 | 4.030 | 4.090 | 3.950 | 3.980 | 3.980 | 66,930,281 |
| 2026-03-31 | 3.980 | 4.140 | 3.960 | 3.990 | 3.990 | 96,873,961 |
| 2026-03-30 | 3.860 | 3.980 | 3.810 | 3.940 | 3.940 | 63,125,422 |
| 2026-03-27 | 3.940 | 4.030 | 3.900 | 3.970 | 3.970 | 116,667,398 |
| 2026-03-26 | 4.060 | 4.180 | 4.000 | 4.110 | 4.110 | 138,956,188 |
| 2026-03-25 | 3.910 | 4.050 | 3.890 | 3.980 | 3.980 | 95,126,414 |
| 2026-03-24 | 3.870 | 3.960 | 3.650 | 3.960 | 3.960 | 117,622,203 |
| 2026-03-23 | 3.870 | 3.900 | 3.770 | 3.770 | 3.770 | 64,398,512 |
| 2026-03-20 | 4.080 | 4.140 | 3.930 | 3.970 | 3.970 | 103,498,492 |
| 2026-03-19 | 4.220 | 4.250 | 4.140 | 4.140 | 4.140 | 83,692,898 |
| 2026-03-18 | 4.380 | 4.450 | 4.360 | 4.360 | 4.360 | 101,491,602 |
| 2026-03-17 | 4.790 | 4.840 | 4.550 | 4.590 | 4.590 | 121,040,492 |
| 2026-03-16 | 4.500 | 4.790 | 4.460 | 4.790 | 4.790 | 122,286,797 |
| 2026-03-13 | 4.770 | 4.770 | 4.410 | 4.560 | 4.560 | 175,459,391 |
| 2026-03-12 | 4.370 | 4.540 | 4.330 | 4.540 | 4.540 | 122,612,898 |
| 2026-03-11 | 4.430 | 4.610 | 4.250 | 4.320 | 4.320 | 229,471,203 |
| 2026-03-10 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 16,331,900 |
| 2026-03-09 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 1,049,700 |
| 2026-03-06 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 476,000 |
| 2026-03-05 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 488,600 |
| 2026-03-04 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 248,300 |
| 2026-03-03 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 858,100 |
| 2026-02-27 | 5.990 | 6.120 | 5.960 | 6.030 | 6.030 | 32,872,762 |
| 2026-02-26 | 6.020 | 6.030 | 5.930 | 5.990 | 5.990 | 35,263,301 |
| 2026-02-25 | 5.930 | 6.100 | 5.880 | 6.050 | 6.050 | 46,067,168 |
| 2026-02-24 | 5.900 | 5.990 | 5.860 | 5.930 | 5.930 | 40,219,078 |
| 2026-02-13 | 5.900 | 5.930 | 5.800 | 5.820 | 5.820 | 27,610,619 |
| 2026-02-12 | 5.920 | 5.950 | 5.850 | 5.870 | 5.870 | 31,812,920 |
| 2026-02-11 | 6.030 | 6.050 | 5.910 | 5.940 | 5.940 | 37,610,820 |
| 2026-02-10 | 6.210 | 6.250 | 5.960 | 6.030 | 6.030 | 56,740,000 |
| 2026-02-09 | 6.090 | 6.290 | 6.080 | 6.260 | 6.260 | 61,058,328 |
| 2026-02-06 | 6.020 | 6.050 | 5.910 | 6.000 | 6.000 | 40,293,102 |
| 2026-02-05 | 5.990 | 6.180 | 5.950 | 6.080 | 6.080 | 55,217,781 |
| 2026-02-04 | 6.050 | 6.130 | 5.950 | 6.040 | 6.040 | 40,129,809 |
| 2026-02-03 | 5.900 | 6.110 | 5.820 | 6.110 | 6.110 | 53,737,953 |
| 2026-02-02 | 5.760 | 6.040 | 5.740 | 5.880 | 5.880 | 48,726,367 |
| 2026-01-30 | 6.000 | 6.040 | 5.760 | 5.830 | 5.830 | 73,473,805 |
| 2026-01-29 | 6.250 | 6.350 | 6.070 | 6.160 | 6.160 | 54,095,262 |
| 2026-01-28 | 6.440 | 6.460 | 6.260 | 6.290 | 6.290 | 52,002,273 |
| 2026-01-27 | 6.360 | 6.480 | 6.240 | 6.440 | 6.440 | 63,481,680 |
| 2026-01-26 | 6.830 | 6.840 | 6.300 | 6.410 | 6.410 | 116,659,203 |
| 2026-01-23 | 6.580 | 6.950 | 6.490 | 6.850 | 6.850 | 119,568,797 |
| 2026-01-22 | 6.390 | 6.610 | 6.370 | 6.590 | 6.590 | 107,494,094 |
| 2026-01-21 | 6.240 | 6.370 | 6.200 | 6.300 | 6.300 | 52,497,898 |
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.