Tatwah Smartech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.890 | 5.040 | 4.810 | 4.830 | 4.830 | 78,623,816 |
| 2024-10-28 | 4.740 | 4.890 | 4.690 | 4.890 | 4.890 | 64,813,319 |
| 2024-10-25 | 4.750 | 4.800 | 4.680 | 4.740 | 4.740 | 51,767,700 |
| 2024-10-24 | 4.810 | 4.890 | 4.720 | 4.750 | 4.750 | 47,613,544 |
| 2024-10-23 | 4.890 | 4.970 | 4.800 | 4.810 | 4.810 | 67,082,848 |
| 2024-10-22 | 5.110 | 5.130 | 4.820 | 4.890 | 4.890 | 89,993,010 |
| 2024-10-21 | 4.850 | 5.250 | 4.850 | 5.100 | 5.100 | 131,336,196 |
| 2024-10-18 | 4.750 | 4.900 | 4.600 | 4.830 | 4.830 | 101,546,298 |
| 2024-10-17 | 4.940 | 4.940 | 4.730 | 4.800 | 4.800 | 100,324,300 |
| 2024-10-16 | 4.640 | 5.040 | 4.590 | 4.950 | 4.950 | 130,837,003 |
| 2024-10-15 | 4.760 | 4.910 | 4.630 | 4.730 | 4.730 | 172,773,940 |
| 2024-10-14 | 4.160 | 4.580 | 4.110 | 4.580 | 4.580 | 107,100,102 |
| 2024-10-11 | 4.400 | 4.400 | 4.100 | 4.160 | 4.160 | 61,633,740 |
| 2024-10-10 | 4.800 | 4.830 | 4.330 | 4.450 | 4.450 | 98,339,149 |
| 2024-10-09 | 4.690 | 5.040 | 4.420 | 4.680 | 4.680 | 169,847,047 |
| 2024-10-08 | 4.620 | 4.620 | 4.350 | 4.620 | 4.620 | 138,513,715 |
| 2024-09-30 | 4.000 | 4.200 | 3.870 | 4.200 | 4.200 | 122,002,706 |
| 2024-09-27 | 3.640 | 3.860 | 3.630 | 3.820 | 3.820 | 85,319,711 |
| 2024-09-26 | 3.550 | 3.620 | 3.520 | 3.610 | 3.610 | 60,331,542 |
| 2024-09-25 | 3.540 | 3.680 | 3.530 | 3.570 | 3.570 | 70,168,475 |
| 2024-09-24 | 3.500 | 3.550 | 3.380 | 3.540 | 3.540 | 72,599,000 |
| 2024-09-23 | 3.470 | 3.580 | 3.440 | 3.480 | 3.480 | 72,363,300 |
| 2024-09-20 | 3.400 | 3.490 | 3.390 | 3.450 | 3.450 | 56,809,278 |
| 2024-09-19 | 3.350 | 3.430 | 3.280 | 3.400 | 3.400 | 50,836,637 |
| 2024-09-18 | 3.320 | 3.380 | 3.260 | 3.340 | 3.340 | 44,947,241 |
| 2024-09-13 | 3.500 | 3.530 | 3.390 | 3.390 | 3.390 | 58,100,349 |
| 2024-09-12 | 3.580 | 3.670 | 3.440 | 3.490 | 3.490 | 124,680,003 |
| 2024-09-11 | 3.240 | 3.580 | 3.200 | 3.580 | 3.580 | 103,446,304 |
| 2024-09-10 | 3.250 | 3.270 | 3.140 | 3.250 | 3.250 | 20,952,400 |
| 2024-09-09 | 3.210 | 3.270 | 3.180 | 3.220 | 3.220 | 15,123,200 |
| 2024-09-06 | 3.320 | 3.330 | 3.230 | 3.250 | 3.250 | 16,439,900 |
| 2024-09-05 | 3.240 | 3.340 | 3.240 | 3.320 | 3.320 | 22,121,100 |
| 2024-09-04 | 3.350 | 3.350 | 3.220 | 3.240 | 3.240 | 23,054,815 |
| 2024-09-03 | 3.210 | 3.340 | 3.200 | 3.340 | 3.340 | 27,209,714 |
| 2024-09-02 | 3.250 | 3.290 | 3.200 | 3.210 | 3.210 | 19,548,800 |
| 2024-08-30 | 3.150 | 3.330 | 3.150 | 3.270 | 3.270 | 29,560,495 |
| 2024-08-29 | 3.060 | 3.180 | 3.030 | 3.170 | 3.170 | 21,595,300 |
| 2024-08-28 | 3.000 | 3.110 | 2.990 | 3.060 | 3.060 | 14,078,815 |
| 2024-08-27 | 3.110 | 3.190 | 3.050 | 3.070 | 3.070 | 20,323,100 |
| 2024-08-26 | 3.220 | 3.230 | 3.120 | 3.130 | 3.130 | 20,900,103 |
| 2024-08-23 | 3.270 | 3.310 | 3.180 | 3.200 | 3.200 | 28,482,300 |
| 2024-08-22 | 3.240 | 3.360 | 3.210 | 3.290 | 3.290 | 37,079,903 |
| 2024-08-21 | 3.180 | 3.270 | 3.170 | 3.240 | 3.240 | 16,586,503 |
| 2024-08-20 | 3.220 | 3.270 | 3.200 | 3.200 | 3.200 | 17,233,800 |
| 2024-08-19 | 3.310 | 3.320 | 3.220 | 3.240 | 3.240 | 17,392,301 |
| 2024-08-16 | 3.240 | 3.350 | 3.240 | 3.310 | 3.310 | 30,408,678 |
| 2024-08-15 | 3.130 | 3.270 | 3.100 | 3.240 | 3.240 | 26,681,515 |
| 2024-08-14 | 3.140 | 3.170 | 3.100 | 3.140 | 3.140 | 16,163,200 |
| 2024-08-13 | 3.110 | 3.140 | 3.050 | 3.130 | 3.130 | 19,155,100 |
| 2024-08-12 | 3.200 | 3.210 | 3.090 | 3.110 | 3.110 | 29,781,862 |
| 2024-08-09 | 3.240 | 3.310 | 3.170 | 3.260 | 3.260 | 31,238,152 |
| 2024-08-08 | 3.350 | 3.380 | 3.220 | 3.240 | 3.240 | 48,352,162 |
| 2024-08-07 | 3.470 | 3.600 | 3.330 | 3.410 | 3.410 | 73,871,082 |
| 2024-08-06 | 3.290 | 3.360 | 3.190 | 3.290 | 3.290 | 41,014,629 |
| 2024-08-05 | 3.360 | 3.460 | 3.220 | 3.220 | 3.220 | 71,428,485 |
| 2024-08-02 | 3.290 | 3.630 | 3.250 | 3.420 | 3.420 | 92,497,224 |
| 2024-08-01 | 3.250 | 3.310 | 3.220 | 3.300 | 3.300 | 26,918,900 |
| 2024-07-31 | 3.180 | 3.250 | 3.120 | 3.250 | 3.250 | 29,853,517 |
| 2024-07-30 | 3.090 | 3.190 | 3.050 | 3.170 | 3.170 | 26,515,700 |
| 2024-07-29 | 3.010 | 3.130 | 2.990 | 3.100 | 3.100 | 25,378,770 |
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.