Tatwah Smartech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.340 | 4.380 | 4.310 | 4.330 | 4.330 | 19,344,800 |
| 2025-04-24 | 4.450 | 4.450 | 4.290 | 4.320 | 4.320 | 24,664,791 |
| 2025-04-23 | 4.430 | 4.500 | 4.420 | 4.450 | 4.450 | 24,235,744 |
| 2025-04-22 | 4.420 | 4.470 | 4.370 | 4.400 | 4.400 | 21,782,700 |
| 2025-04-21 | 4.390 | 4.430 | 4.330 | 4.430 | 4.430 | 22,242,900 |
| 2025-04-18 | 4.280 | 4.400 | 4.230 | 4.380 | 4.380 | 30,056,200 |
| 2025-04-17 | 4.240 | 4.370 | 4.200 | 4.270 | 4.270 | 19,836,600 |
| 2025-04-16 | 4.360 | 4.390 | 4.170 | 4.250 | 4.250 | 27,097,244 |
| 2025-04-15 | 4.420 | 4.440 | 4.360 | 4.390 | 4.390 | 20,627,983 |
| 2025-04-14 | 4.400 | 4.490 | 4.380 | 4.430 | 4.430 | 30,878,653 |
| 2025-04-11 | 4.200 | 4.350 | 4.180 | 4.300 | 4.300 | 28,796,753 |
| 2025-04-10 | 4.240 | 4.350 | 4.240 | 4.270 | 4.270 | 43,558,603 |
| 2025-04-09 | 4.020 | 4.220 | 3.650 | 4.190 | 4.190 | 56,637,014 |
| 2025-04-08 | 4.070 | 4.240 | 3.890 | 4.060 | 4.060 | 56,008,979 |
| 2025-04-07 | 4.380 | 4.430 | 4.260 | 4.260 | 4.260 | 29,267,100 |
| 2025-04-03 | 4.680 | 4.760 | 4.640 | 4.730 | 4.730 | 22,064,400 |
| 2025-04-02 | 4.740 | 4.780 | 4.690 | 4.720 | 4.720 | 22,090,300 |
| 2025-04-01 | 4.740 | 4.800 | 4.720 | 4.750 | 4.750 | 30,500,500 |
| 2025-03-31 | 4.610 | 4.740 | 4.510 | 4.720 | 4.720 | 41,355,926 |
| 2025-03-28 | 4.770 | 4.790 | 4.670 | 4.690 | 4.690 | 34,333,560 |
| 2025-03-27 | 4.890 | 4.890 | 4.680 | 4.770 | 4.770 | 42,423,751 |
| 2025-03-26 | 4.770 | 4.930 | 4.750 | 4.870 | 4.870 | 51,589,892 |
| 2025-03-25 | 5.110 | 5.150 | 4.780 | 4.790 | 4.790 | 109,483,434 |
| 2025-03-24 | 5.610 | 5.660 | 5.140 | 5.150 | 5.150 | 124,019,924 |
| 2025-03-21 | 5.660 | 5.950 | 5.550 | 5.710 | 5.710 | 140,802,570 |
| 2025-03-20 | 5.510 | 5.670 | 5.470 | 5.630 | 5.630 | 59,716,108 |
| 2025-03-19 | 5.620 | 5.710 | 5.510 | 5.540 | 5.540 | 55,835,500 |
| 2025-03-18 | 5.710 | 5.760 | 5.600 | 5.670 | 5.670 | 79,245,181 |
| 2025-03-17 | 5.680 | 6.120 | 5.680 | 5.730 | 5.730 | 141,496,655 |
| 2025-03-14 | 5.530 | 5.600 | 5.430 | 5.570 | 5.570 | 57,561,211 |
| 2025-03-13 | 5.550 | 5.590 | 5.380 | 5.440 | 5.440 | 56,365,200 |
| 2025-03-12 | 5.590 | 5.690 | 5.570 | 5.600 | 5.600 | 70,164,838 |
| 2025-03-11 | 5.480 | 5.590 | 5.430 | 5.570 | 5.570 | 58,369,672 |
| 2025-03-10 | 5.540 | 5.630 | 5.490 | 5.530 | 5.530 | 66,168,632 |
| 2025-03-07 | 5.700 | 5.800 | 5.530 | 5.590 | 5.590 | 112,429,130 |
| 2025-03-06 | 5.600 | 5.850 | 5.590 | 5.750 | 5.750 | 152,548,290 |
| 2025-03-05 | 5.530 | 5.700 | 5.430 | 5.600 | 5.600 | 165,708,894 |
| 2025-03-04 | 5.110 | 5.640 | 5.060 | 5.640 | 5.640 | 128,697,586 |
| 2025-03-03 | 5.060 | 5.210 | 4.970 | 5.130 | 5.130 | 44,952,397 |
| 2025-02-28 | 5.230 | 5.250 | 5.010 | 5.030 | 5.030 | 56,770,129 |
| 2025-02-27 | 5.460 | 5.460 | 5.180 | 5.290 | 5.290 | 72,324,755 |
| 2025-02-26 | 5.360 | 5.400 | 5.270 | 5.390 | 5.390 | 85,572,658 |
| 2025-02-25 | 5.170 | 5.490 | 5.100 | 5.350 | 5.350 | 120,441,015 |
| 2025-02-24 | 5.250 | 5.300 | 5.150 | 5.250 | 5.250 | 62,942,549 |
| 2025-02-21 | 5.120 | 5.220 | 5.060 | 5.220 | 5.220 | 64,625,421 |
| 2025-02-20 | 5.140 | 5.200 | 5.090 | 5.140 | 5.140 | 49,710,169 |
| 2025-02-19 | 4.960 | 5.110 | 4.960 | 5.110 | 5.110 | 47,683,634 |
| 2025-02-18 | 5.230 | 5.230 | 4.940 | 4.970 | 4.970 | 64,089,800 |
| 2025-02-17 | 5.140 | 5.290 | 5.130 | 5.240 | 5.240 | 70,618,033 |
| 2025-02-14 | 5.070 | 5.140 | 5.040 | 5.100 | 5.100 | 53,307,444 |
| 2025-02-13 | 5.180 | 5.190 | 5.050 | 5.120 | 5.120 | 65,718,418 |
| 2025-02-12 | 5.000 | 5.300 | 4.970 | 5.180 | 5.180 | 93,573,193 |
| 2025-02-11 | 5.080 | 5.100 | 4.940 | 5.030 | 5.030 | 62,654,140 |
| 2025-02-10 | 4.940 | 5.090 | 4.900 | 5.080 | 5.080 | 72,938,604 |
| 2025-02-07 | 4.850 | 5.000 | 4.800 | 4.890 | 4.890 | 81,977,346 |
| 2025-02-06 | 4.700 | 4.850 | 4.630 | 4.850 | 4.850 | 67,804,875 |
| 2025-02-05 | 4.580 | 4.740 | 4.570 | 4.690 | 4.690 | 71,304,577 |
| 2025-01-27 | 4.550 | 4.660 | 4.490 | 4.520 | 4.520 | 66,019,600 |
| 2025-01-24 | 4.350 | 4.420 | 4.300 | 4.410 | 4.410 | 29,934,580 |
| 2025-01-23 | 4.480 | 4.570 | 4.350 | 4.350 | 4.350 | 34,632,780 |
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.