Tatwah Smartech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.690 | 6.810 | 6.220 | 6.300 | 6.300 | 101,326,203 |
| 2026-01-19 | 6.660 | 6.760 | 6.580 | 6.690 | 6.690 | 74,756,609 |
| 2026-01-16 | 7.040 | 7.160 | 6.670 | 6.740 | 6.740 | 111,945,550 |
| 2026-01-15 | 7.320 | 7.450 | 6.910 | 7.030 | 7.030 | 177,493,162 |
| 2026-01-14 | 7.380 | 7.880 | 7.280 | 7.420 | 7.420 | 268,366,271 |
| 2026-01-13 | 8.380 | 8.380 | 7.420 | 7.470 | 7.470 | 420,605,613 |
| 2026-01-12 | 7.620 | 7.620 | 7.460 | 7.620 | 7.620 | 92,633,821 |
| 2026-01-09 | 6.350 | 6.930 | 6.350 | 6.930 | 6.930 | 142,788,237 |
| 2026-01-08 | 6.120 | 6.330 | 6.060 | 6.300 | 6.300 | 115,995,208 |
| 2026-01-07 | 6.250 | 6.280 | 6.100 | 6.150 | 6.150 | 111,138,758 |
| 2026-01-06 | 6.200 | 6.350 | 6.120 | 6.310 | 6.310 | 121,554,380 |
| 2026-01-05 | 6.260 | 6.530 | 6.190 | 6.280 | 6.280 | 142,905,712 |
| 2025-12-31 | 6.350 | 6.490 | 6.200 | 6.230 | 6.230 | 119,078,894 |
| 2025-12-30 | 6.360 | 6.800 | 6.310 | 6.350 | 6.350 | 187,128,806 |
| 2025-12-29 | 6.570 | 6.640 | 6.400 | 6.400 | 6.400 | 219,336,701 |
| 2025-12-26 | 6.190 | 6.720 | 6.060 | 6.560 | 6.560 | 315,482,587 |
| 2025-12-25 | 5.880 | 6.190 | 5.830 | 6.110 | 6.110 | 155,939,486 |
| 2025-12-24 | 5.680 | 5.920 | 5.650 | 5.920 | 5.920 | 105,096,701 |
| 2025-12-23 | 5.960 | 6.010 | 5.680 | 5.720 | 5.720 | 117,114,179 |
| 2025-12-22 | 6.030 | 6.120 | 5.920 | 5.950 | 5.950 | 109,030,597 |
| 2025-12-19 | 5.840 | 6.070 | 5.840 | 6.030 | 6.030 | 127,056,720 |
| 2025-12-18 | 5.810 | 6.080 | 5.800 | 5.870 | 5.870 | 151,996,744 |
| 2025-12-17 | 6.100 | 6.150 | 5.660 | 5.800 | 5.800 | 193,301,618 |
| 2025-12-16 | 6.900 | 6.940 | 6.200 | 6.240 | 6.240 | 217,388,375 |
| 2025-12-15 | 6.690 | 7.080 | 6.350 | 6.840 | 6.840 | 249,692,277 |
| 2025-12-12 | 7.200 | 7.350 | 6.620 | 6.690 | 6.690 | 295,222,492 |
| 2025-12-11 | 7.550 | 7.710 | 7.240 | 7.240 | 7.240 | 238,831,462 |
| 2025-12-10 | 7.840 | 8.370 | 7.600 | 8.040 | 8.040 | 467,734,638 |
| 2025-12-09 | 7.840 | 7.840 | 7.490 | 7.840 | 7.840 | 192,980,376 |
| 2025-12-08 | 6.790 | 7.130 | 6.790 | 7.130 | 7.130 | 125,596,519 |
| 2025-12-05 | 6.760 | 6.760 | 6.110 | 6.480 | 6.480 | 357,134,514 |
| 2025-12-04 | 5.740 | 6.330 | 5.640 | 6.330 | 6.330 | 169,068,017 |
| 2025-12-03 | 5.990 | 5.990 | 5.620 | 5.750 | 5.750 | 176,545,711 |
| 2025-12-02 | 6.010 | 6.170 | 5.810 | 6.020 | 6.020 | 216,287,688 |
| 2025-12-01 | 6.110 | 6.410 | 5.960 | 6.010 | 6.010 | 224,137,677 |
| 2025-11-28 | 5.720 | 5.950 | 5.630 | 5.840 | 5.840 | 204,685,513 |
| 2025-11-27 | 6.350 | 6.350 | 5.610 | 5.640 | 5.640 | 288,133,668 |
| 2025-11-26 | 5.900 | 6.040 | 5.790 | 6.040 | 6.040 | 80,911,735 |
| 2025-11-25 | 5.050 | 5.490 | 5.030 | 5.490 | 5.490 | 131,918,195 |
| 2025-11-24 | 4.990 | 5.120 | 4.710 | 4.990 | 4.990 | 147,953,490 |
| 2025-11-21 | 5.420 | 5.490 | 5.080 | 5.080 | 5.080 | 142,671,254 |
| 2025-11-20 | 5.590 | 5.820 | 5.300 | 5.640 | 5.640 | 203,805,876 |
| 2025-11-19 | 5.590 | 6.050 | 5.500 | 5.820 | 5.820 | 278,292,338 |
| 2025-11-18 | 6.320 | 6.470 | 5.600 | 5.650 | 5.650 | 363,470,211 |
| 2025-11-17 | 5.290 | 5.900 | 5.290 | 5.900 | 5.900 | 263,168,688 |
| 2025-11-14 | 5.570 | 5.820 | 5.360 | 5.360 | 5.360 | 184,355,215 |
| 2025-11-13 | 5.270 | 5.570 | 5.270 | 5.440 | 5.440 | 197,771,006 |
| 2025-11-12 | 5.500 | 5.660 | 5.220 | 5.290 | 5.290 | 271,228,702 |
| 2025-11-11 | 5.380 | 5.970 | 5.250 | 5.690 | 5.690 | 367,513,189 |
| 2025-11-10 | 5.350 | 5.540 | 5.210 | 5.430 | 5.430 | 239,657,225 |
| 2025-11-07 | 5.220 | 5.410 | 5.130 | 5.270 | 5.270 | 234,507,546 |
| 2025-11-06 | 5.270 | 5.350 | 5.080 | 5.120 | 5.120 | 202,558,854 |
| 2025-11-05 | 5.290 | 5.550 | 5.180 | 5.290 | 5.290 | 345,968,762 |
| 2025-11-04 | 4.590 | 5.150 | 4.540 | 5.150 | 5.150 | 197,029,475 |
| 2025-11-03 | 4.510 | 4.720 | 4.460 | 4.680 | 4.680 | 169,985,534 |
| 2025-10-31 | 4.840 | 5.070 | 4.600 | 4.620 | 4.620 | 270,958,957 |
| 2025-10-30 | 4.940 | 5.480 | 4.700 | 5.100 | 5.100 | 388,728,442 |
| 2025-10-29 | 5.500 | 5.800 | 5.140 | 5.190 | 5.190 | 438,849,030 |
| 2025-10-28 | 5.300 | 5.400 | 5.110 | 5.400 | 5.400 | 202,869,268 |
| 2025-10-27 | 4.740 | 4.910 | 4.700 | 4.910 | 4.910 | 221,742,980 |
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.