Tatwah Smartech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.880 | 4.910 | 4.860 | 4.900 | 4.900 | 20,100,500 |
| 2025-07-23 | 4.930 | 4.940 | 4.870 | 4.870 | 4.870 | 25,627,758 |
| 2025-07-22 | 4.920 | 5.060 | 4.910 | 4.950 | 4.950 | 34,323,530 |
| 2025-07-21 | 4.860 | 4.950 | 4.850 | 4.930 | 4.930 | 31,179,509 |
| 2025-07-18 | 4.900 | 4.940 | 4.830 | 4.890 | 4.890 | 27,170,458 |
| 2025-07-17 | 4.820 | 4.900 | 4.810 | 4.900 | 4.900 | 29,337,533 |
| 2025-07-16 | 4.790 | 4.890 | 4.770 | 4.840 | 4.840 | 31,628,630 |
| 2025-07-15 | 4.940 | 4.950 | 4.700 | 4.780 | 4.780 | 65,482,497 |
| 2025-07-14 | 5.080 | 5.100 | 4.970 | 5.010 | 5.010 | 35,300,072 |
| 2025-07-11 | 5.090 | 5.110 | 5.020 | 5.090 | 5.090 | 36,826,400 |
| 2025-07-10 | 5.130 | 5.150 | 5.050 | 5.090 | 5.090 | 51,901,689 |
| 2025-07-09 | 4.960 | 5.250 | 4.940 | 5.170 | 5.170 | 116,896,426 |
| 2025-07-08 | 4.910 | 4.970 | 4.880 | 4.960 | 4.960 | 21,751,869 |
| 2025-07-07 | 4.920 | 4.930 | 4.860 | 4.900 | 4.900 | 22,529,050 |
| 2025-07-04 | 5.020 | 5.030 | 4.910 | 4.930 | 4.930 | 33,838,783 |
| 2025-07-03 | 4.920 | 5.200 | 4.920 | 5.020 | 5.020 | 53,502,954 |
| 2025-07-02 | 5.040 | 5.040 | 4.910 | 4.950 | 4.950 | 28,655,018 |
| 2025-07-01 | 5.060 | 5.060 | 4.970 | 5.020 | 5.020 | 32,139,900 |
| 2025-06-30 | 5.030 | 5.050 | 5.000 | 5.050 | 5.050 | 31,758,368 |
| 2025-06-27 | 4.970 | 5.060 | 4.970 | 5.010 | 5.010 | 37,863,052 |
| 2025-06-26 | 4.960 | 5.050 | 4.950 | 4.990 | 4.990 | 44,286,637 |
| 2025-06-25 | 4.990 | 5.000 | 4.910 | 4.990 | 4.990 | 42,485,375 |
| 2025-06-24 | 4.820 | 5.000 | 4.820 | 4.990 | 4.990 | 58,904,562 |
| 2025-06-23 | 4.550 | 4.860 | 4.510 | 4.830 | 4.830 | 52,013,800 |
| 2025-06-20 | 4.720 | 4.780 | 4.590 | 4.600 | 4.600 | 37,667,687 |
| 2025-06-19 | 4.910 | 5.020 | 4.760 | 4.760 | 4.760 | 45,146,440 |
| 2025-06-18 | 4.890 | 4.980 | 4.850 | 4.930 | 4.930 | 32,006,542 |
| 2025-06-17 | 4.870 | 5.080 | 4.830 | 4.940 | 4.940 | 46,891,983 |
| 2025-06-16 | 4.760 | 4.850 | 4.730 | 4.850 | 4.850 | 29,770,829 |
| 2025-06-13 | 5.050 | 5.070 | 4.810 | 4.820 | 4.820 | 66,365,150 |
| 2025-06-12 | 4.940 | 5.230 | 4.880 | 5.120 | 5.120 | 88,609,439 |
| 2025-06-11 | 4.950 | 4.980 | 4.870 | 4.910 | 4.910 | 33,012,651 |
| 2025-06-10 | 4.910 | 5.020 | 4.820 | 4.910 | 4.910 | 57,756,725 |
| 2025-06-09 | 4.950 | 4.990 | 4.890 | 4.930 | 4.930 | 34,104,592 |
| 2025-06-06 | 4.840 | 4.960 | 4.820 | 4.910 | 4.910 | 49,748,262 |
| 2025-06-05 | 4.790 | 4.880 | 4.750 | 4.870 | 4.870 | 38,893,260 |
| 2025-06-04 | 4.720 | 4.910 | 4.710 | 4.820 | 4.820 | 34,859,460 |
| 2025-06-03 | 4.710 | 4.840 | 4.710 | 4.750 | 4.750 | 30,449,800 |
| 2025-05-30 | 4.890 | 4.900 | 4.760 | 4.790 | 4.790 | 40,942,785 |
| 2025-05-29 | 4.750 | 4.940 | 4.720 | 4.930 | 4.930 | 55,619,182 |
| 2025-05-28 | 4.800 | 4.820 | 4.720 | 4.740 | 4.740 | 30,268,467 |
| 2025-05-27 | 4.790 | 4.840 | 4.720 | 4.820 | 4.820 | 41,565,950 |
| 2025-05-26 | 4.720 | 4.790 | 4.700 | 4.770 | 4.770 | 36,820,500 |
| 2025-05-23 | 4.810 | 4.820 | 4.690 | 4.690 | 4.690 | 53,762,047 |
| 2025-05-22 | 4.980 | 5.030 | 4.850 | 4.850 | 4.850 | 76,017,453 |
| 2025-05-21 | 5.110 | 5.240 | 5.020 | 5.030 | 5.030 | 105,273,746 |
| 2025-05-20 | 5.500 | 5.800 | 5.120 | 5.160 | 5.160 | 203,869,917 |
| 2025-05-19 | 5.020 | 5.310 | 4.980 | 5.310 | 5.310 | 161,174,281 |
| 2025-05-16 | 4.630 | 4.880 | 4.590 | 4.830 | 4.830 | 79,819,721 |
| 2025-05-15 | 4.730 | 4.730 | 4.610 | 4.630 | 4.630 | 30,580,404 |
| 2025-05-14 | 4.670 | 4.760 | 4.660 | 4.740 | 4.740 | 40,788,900 |
| 2025-05-13 | 4.780 | 4.820 | 4.680 | 4.710 | 4.710 | 52,461,842 |
| 2025-05-12 | 4.680 | 4.750 | 4.670 | 4.700 | 4.700 | 56,230,900 |
| 2025-05-09 | 4.720 | 4.780 | 4.610 | 4.610 | 4.610 | 67,354,600 |
| 2025-05-08 | 4.700 | 4.740 | 4.550 | 4.670 | 4.670 | 110,353,329 |
| 2025-05-07 | 4.980 | 4.990 | 4.690 | 4.700 | 4.700 | 181,445,624 |
| 2025-05-06 | 4.180 | 4.540 | 4.180 | 4.540 | 4.540 | 39,954,685 |
| 2025-04-30 | 4.050 | 4.210 | 4.040 | 4.130 | 4.130 | 27,442,717 |
| 2025-04-29 | 3.980 | 4.080 | 3.910 | 4.050 | 4.050 | 25,646,800 |
| 2025-04-28 | 4.210 | 4.210 | 3.970 | 4.030 | 4.030 | 55,548,200 |
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.