Tatwah Smartech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.500 | 4.500 | 4.370 | 4.400 | 4.400 | 27,860,082 |
| 2025-01-21 | 4.570 | 4.610 | 4.440 | 4.500 | 4.500 | 31,885,200 |
| 2025-01-20 | 4.650 | 4.700 | 4.500 | 4.560 | 4.560 | 36,559,200 |
| 2025-01-17 | 4.560 | 4.640 | 4.510 | 4.590 | 4.590 | 43,835,100 |
| 2025-01-16 | 4.600 | 4.640 | 4.530 | 4.590 | 4.590 | 67,024,255 |
| 2025-01-15 | 4.510 | 4.600 | 4.430 | 4.520 | 4.520 | 50,075,180 |
| 2025-01-14 | 4.250 | 4.490 | 4.210 | 4.490 | 4.490 | 53,205,062 |
| 2025-01-13 | 4.120 | 4.210 | 4.010 | 4.190 | 4.190 | 33,595,700 |
| 2025-01-10 | 4.370 | 4.420 | 4.180 | 4.180 | 4.180 | 39,120,866 |
| 2025-01-09 | 4.300 | 4.460 | 4.300 | 4.400 | 4.400 | 48,270,700 |
| 2025-01-08 | 4.260 | 4.380 | 4.130 | 4.340 | 4.340 | 62,627,973 |
| 2025-01-07 | 4.100 | 4.280 | 4.100 | 4.280 | 4.280 | 48,365,269 |
| 2025-01-06 | 4.170 | 4.210 | 3.970 | 4.070 | 4.070 | 48,824,595 |
| 2025-01-03 | 4.500 | 4.600 | 4.170 | 4.210 | 4.210 | 66,274,066 |
| 2025-01-02 | 4.270 | 4.680 | 4.270 | 4.480 | 4.480 | 89,834,339 |
| 2024-12-31 | 4.930 | 4.980 | 4.730 | 4.740 | 4.740 | 48,670,364 |
| 2024-12-30 | 5.090 | 5.100 | 4.880 | 4.920 | 4.920 | 56,311,860 |
| 2024-12-27 | 5.130 | 5.240 | 5.070 | 5.110 | 5.110 | 61,053,100 |
| 2024-12-26 | 5.020 | 5.300 | 5.020 | 5.110 | 5.110 | 68,263,400 |
| 2024-12-25 | 5.250 | 5.280 | 4.900 | 4.980 | 4.980 | 72,359,755 |
| 2024-12-24 | 5.450 | 5.520 | 5.090 | 5.300 | 5.300 | 88,751,016 |
| 2024-12-23 | 5.930 | 5.990 | 5.390 | 5.400 | 5.400 | 119,836,073 |
| 2024-12-20 | 6.000 | 6.100 | 5.860 | 5.900 | 5.900 | 148,331,819 |
| 2024-12-19 | 6.130 | 6.470 | 6.010 | 6.200 | 6.200 | 247,829,695 |
| 2024-12-18 | 5.750 | 6.130 | 5.750 | 6.130 | 6.130 | 65,337,891 |
| 2024-12-17 | 5.950 | 6.260 | 5.540 | 5.570 | 5.570 | 143,239,894 |
| 2024-12-16 | 6.600 | 6.760 | 6.020 | 6.090 | 6.090 | 218,681,965 |
| 2024-12-13 | 7.150 | 7.200 | 6.490 | 6.580 | 6.580 | 348,370,329 |
| 2024-12-12 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 20,873,255 |
| 2024-12-11 | 5.890 | 6.220 | 5.860 | 6.220 | 6.220 | 49,989,939 |
| 2024-12-10 | 5.670 | 5.790 | 5.490 | 5.650 | 5.650 | 141,724,525 |
| 2024-12-09 | 5.620 | 5.840 | 5.480 | 5.480 | 5.480 | 159,664,143 |
| 2024-12-06 | 6.000 | 6.170 | 5.610 | 5.620 | 5.620 | 284,878,467 |
| 2024-12-05 | 5.110 | 5.610 | 5.090 | 5.610 | 5.610 | 139,812,068 |
| 2024-12-04 | 5.160 | 5.270 | 5.050 | 5.100 | 5.100 | 66,462,800 |
| 2024-12-03 | 5.260 | 5.290 | 5.110 | 5.210 | 5.210 | 82,097,350 |
| 2024-12-02 | 5.100 | 5.380 | 5.090 | 5.300 | 5.300 | 122,688,954 |
| 2024-11-29 | 5.150 | 5.160 | 4.980 | 5.060 | 5.060 | 121,887,721 |
| 2024-11-28 | 5.000 | 5.600 | 5.000 | 5.230 | 5.230 | 165,479,711 |
| 2024-11-27 | 5.050 | 5.390 | 4.940 | 5.140 | 5.140 | 176,280,072 |
| 2024-11-26 | 4.460 | 4.900 | 4.460 | 4.900 | 4.900 | 42,163,153 |
| 2024-11-25 | 4.470 | 4.530 | 4.330 | 4.450 | 4.450 | 39,729,613 |
| 2024-11-22 | 4.720 | 4.760 | 4.480 | 4.490 | 4.490 | 49,198,314 |
| 2024-11-21 | 4.660 | 4.850 | 4.650 | 4.710 | 4.710 | 50,240,900 |
| 2024-11-20 | 4.540 | 4.640 | 4.490 | 4.630 | 4.630 | 48,991,201 |
| 2024-11-19 | 4.420 | 4.560 | 4.360 | 4.550 | 4.550 | 39,966,100 |
| 2024-11-18 | 4.710 | 4.740 | 4.410 | 4.430 | 4.430 | 49,233,503 |
| 2024-11-15 | 4.900 | 4.970 | 4.700 | 4.710 | 4.710 | 51,652,625 |
| 2024-11-14 | 5.170 | 5.180 | 4.930 | 4.930 | 4.930 | 57,567,199 |
| 2024-11-13 | 5.380 | 5.380 | 5.120 | 5.240 | 5.240 | 76,367,446 |
| 2024-11-12 | 5.360 | 5.650 | 5.260 | 5.490 | 5.490 | 116,995,934 |
| 2024-11-11 | 5.300 | 5.450 | 5.270 | 5.350 | 5.350 | 84,191,427 |
| 2024-11-08 | 5.290 | 5.480 | 5.200 | 5.220 | 5.220 | 92,662,945 |
| 2024-11-07 | 5.110 | 5.350 | 5.030 | 5.240 | 5.240 | 88,489,377 |
| 2024-11-06 | 5.240 | 5.280 | 5.100 | 5.170 | 5.170 | 113,071,978 |
| 2024-11-05 | 5.210 | 5.430 | 5.120 | 5.340 | 5.340 | 102,929,299 |
| 2024-11-04 | 4.970 | 5.500 | 4.970 | 5.260 | 5.260 | 94,503,283 |
| 2024-11-01 | 5.500 | 5.800 | 5.050 | 5.090 | 5.090 | 197,869,781 |
| 2024-10-31 | 4.910 | 5.400 | 4.910 | 5.400 | 5.400 | 135,283,512 |
| 2024-10-30 | 4.790 | 4.950 | 4.710 | 4.910 | 4.910 | 67,107,132 |
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.