Tatwah Smartech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 67,249,433 |
| 2025-10-23 | 3.690 | 4.050 | 3.650 | 4.050 | 4.050 | 51,605,097 |
| 2025-10-22 | 3.640 | 3.690 | 3.620 | 3.680 | 3.680 | 17,050,664 |
| 2025-10-21 | 3.590 | 3.650 | 3.560 | 3.640 | 3.640 | 15,715,753 |
| 2025-10-20 | 3.530 | 3.590 | 3.530 | 3.590 | 3.590 | 18,107,829 |
| 2025-10-17 | 3.610 | 3.620 | 3.500 | 3.510 | 3.510 | 22,260,266 |
| 2025-10-16 | 3.680 | 3.680 | 3.610 | 3.610 | 3.610 | 16,155,366 |
| 2025-10-15 | 3.650 | 3.690 | 3.630 | 3.690 | 3.690 | 17,270,931 |
| 2025-10-14 | 3.720 | 3.740 | 3.640 | 3.660 | 3.660 | 21,296,286 |
| 2025-10-13 | 3.680 | 3.720 | 3.570 | 3.710 | 3.710 | 19,612,384 |
| 2025-10-10 | 3.750 | 3.810 | 3.720 | 3.760 | 3.760 | 18,531,154 |
| 2025-10-09 | 3.780 | 3.790 | 3.730 | 3.750 | 3.750 | 17,479,600 |
| 2025-09-30 | 3.720 | 3.770 | 3.720 | 3.760 | 3.760 | 14,450,273 |
| 2025-09-29 | 3.700 | 3.730 | 3.650 | 3.720 | 3.720 | 17,062,146 |
| 2025-09-26 | 3.740 | 3.760 | 3.690 | 3.720 | 3.720 | 16,165,246 |
| 2025-09-25 | 3.800 | 3.810 | 3.730 | 3.730 | 3.730 | 17,651,375 |
| 2025-09-24 | 3.750 | 3.810 | 3.720 | 3.810 | 3.810 | 18,224,182 |
| 2025-09-23 | 3.880 | 3.890 | 3.690 | 3.770 | 3.770 | 33,557,750 |
| 2025-09-22 | 3.960 | 3.970 | 3.870 | 3.900 | 3.900 | 28,113,600 |
| 2025-09-19 | 3.970 | 4.000 | 3.950 | 3.970 | 3.970 | 17,423,439 |
| 2025-09-18 | 4.070 | 4.070 | 3.950 | 3.980 | 3.980 | 39,934,967 |
| 2025-09-17 | 4.110 | 4.110 | 4.060 | 4.070 | 4.070 | 29,971,404 |
| 2025-09-16 | 4.070 | 4.130 | 4.040 | 4.130 | 4.130 | 39,233,689 |
| 2025-09-15 | 4.060 | 4.130 | 4.020 | 4.080 | 4.080 | 37,653,886 |
| 2025-09-12 | 4.070 | 4.100 | 4.050 | 4.060 | 4.060 | 29,007,052 |
| 2025-09-11 | 4.090 | 4.100 | 4.040 | 4.080 | 4.080 | 40,175,208 |
| 2025-09-10 | 4.050 | 4.170 | 4.010 | 4.120 | 4.120 | 61,825,770 |
| 2025-09-09 | 4.000 | 4.140 | 3.970 | 4.080 | 4.080 | 50,360,415 |
| 2025-09-08 | 3.980 | 4.020 | 3.960 | 4.000 | 4.000 | 21,861,100 |
| 2025-09-05 | 3.930 | 3.970 | 3.860 | 3.970 | 3.970 | 26,905,551 |
| 2025-09-04 | 3.900 | 3.940 | 3.890 | 3.930 | 3.930 | 25,334,160 |
| 2025-09-03 | 4.000 | 4.010 | 3.870 | 3.890 | 3.890 | 35,174,630 |
| 2025-09-02 | 4.050 | 4.050 | 3.950 | 4.000 | 4.000 | 41,557,525 |
| 2025-09-01 | 4.030 | 4.070 | 4.010 | 4.050 | 4.050 | 32,814,955 |
| 2025-08-29 | 4.110 | 4.110 | 4.030 | 4.030 | 4.030 | 36,900,133 |
| 2025-08-28 | 4.050 | 4.140 | 3.990 | 4.110 | 4.110 | 58,455,452 |
| 2025-08-27 | 4.230 | 4.270 | 4.050 | 4.060 | 4.060 | 71,715,733 |
| 2025-08-26 | 4.180 | 4.210 | 4.120 | 4.150 | 4.150 | 69,324,481 |
| 2025-08-25 | 4.070 | 4.150 | 4.040 | 4.120 | 4.120 | 76,697,482 |
| 2025-08-22 | 4.060 | 4.070 | 4.000 | 4.060 | 4.060 | 40,187,196 |
| 2025-08-21 | 4.070 | 4.120 | 4.040 | 4.060 | 4.060 | 46,943,100 |
| 2025-08-20 | 4.060 | 4.070 | 4.000 | 4.070 | 4.070 | 59,434,716 |
| 2025-08-19 | 3.970 | 4.190 | 3.940 | 4.090 | 4.090 | 107,660,350 |
| 2025-08-18 | 3.890 | 4.000 | 3.860 | 3.970 | 3.970 | 50,669,750 |
| 2025-08-15 | 3.890 | 3.920 | 3.870 | 3.890 | 3.890 | 35,338,800 |
| 2025-08-14 | 4.010 | 4.020 | 3.860 | 3.900 | 3.900 | 54,410,600 |
| 2025-08-13 | 4.040 | 4.090 | 3.990 | 4.000 | 4.000 | 48,070,300 |
| 2025-08-12 | 4.070 | 4.070 | 4.010 | 4.040 | 4.040 | 32,206,600 |
| 2025-08-11 | 4.080 | 4.100 | 4.050 | 4.070 | 4.070 | 33,164,384 |
| 2025-08-08 | 4.070 | 4.140 | 4.040 | 4.070 | 4.070 | 39,657,260 |
| 2025-08-07 | 4.100 | 4.130 | 4.030 | 4.080 | 4.080 | 42,493,594 |
| 2025-08-06 | 4.080 | 4.110 | 4.040 | 4.100 | 4.100 | 35,281,575 |
| 2025-08-05 | 4.090 | 4.170 | 4.080 | 4.090 | 4.090 | 43,171,600 |
| 2025-08-04 | 4.000 | 4.090 | 3.970 | 4.080 | 4.080 | 52,072,779 |
| 2025-08-01 | 3.990 | 4.070 | 3.950 | 4.040 | 4.040 | 74,058,041 |
| 2025-07-31 | 4.180 | 4.180 | 3.940 | 3.940 | 3.940 | 144,196,405 |
| 2025-07-30 | 4.220 | 4.420 | 4.190 | 4.320 | 4.320 | 159,081,480 |
| 2025-07-29 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 19,315,600 |
| 2025-07-28 | 4.970 | 4.990 | 4.930 | 4.940 | 4.940 | 22,052,200 |
| 2025-07-25 | 4.900 | 4.970 | 4.860 | 4.950 | 4.950 | 32,433,950 |
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.