Transwarp Technology (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 100.00 | 102.90 | 97.100 | 101.09 | 101.09 | 1,118,980 |
| 2023-07-31 | 97.000 | 102.08 | 95.170 | 98.580 | 98.580 | 1,220,466 |
| 2023-07-28 | 99.390 | 100.00 | 97.000 | 97.210 | 97.210 | 826,052 |
| 2023-07-27 | 104.00 | 104.00 | 99.000 | 99.090 | 99.090 | 1,407,485 |
| 2023-07-26 | 107.00 | 107.00 | 102.00 | 102.38 | 102.38 | 1,450,343 |
| 2023-07-25 | 110.79 | 111.00 | 104.80 | 107.30 | 107.30 | 951,271 |
| 2023-07-24 | 112.00 | 112.52 | 108.99 | 109.88 | 109.88 | 855,662 |
| 2023-07-21 | 110.31 | 112.84 | 107.66 | 108.43 | 108.43 | 1,012,118 |
| 2023-07-20 | 119.17 | 119.74 | 110.83 | 111.47 | 111.47 | 888,547 |
| 2023-07-19 | 117.00 | 120.00 | 116.61 | 118.35 | 118.35 | 994,004 |
| 2023-07-18 | 118.51 | 120.40 | 116.20 | 116.60 | 116.60 | 689,806 |
| 2023-07-17 | 122.00 | 125.68 | 118.07 | 119.71 | 119.71 | 1,312,840 |
| 2023-07-14 | 115.00 | 127.78 | 115.00 | 124.54 | 124.54 | 1,985,816 |
| 2023-07-13 | 116.28 | 116.28 | 111.70 | 114.10 | 114.10 | 1,793,379 |
| 2023-07-12 | 120.71 | 122.70 | 113.86 | 115.39 | 115.39 | 1,599,612 |
| 2023-07-11 | 125.39 | 125.40 | 120.00 | 122.27 | 122.27 | 1,310,676 |
| 2023-07-10 | 127.50 | 129.45 | 123.40 | 125.21 | 125.21 | 1,082,599 |
| 2023-07-07 | 131.62 | 132.34 | 125.42 | 129.15 | 129.15 | 828,545 |
| 2023-07-06 | 138.68 | 140.18 | 131.81 | 132.40 | 132.40 | 638,945 |
| 2023-07-05 | 141.80 | 143.40 | 137.20 | 139.76 | 139.76 | 679,554 |
| 2023-07-04 | 135.00 | 143.99 | 133.40 | 141.80 | 141.80 | 1,008,087 |
| 2023-07-03 | 136.50 | 139.00 | 127.00 | 135.66 | 135.66 | 1,476,331 |
| 2023-06-30 | 130.23 | 135.20 | 129.36 | 133.24 | 133.24 | 774,639 |
| 2023-06-29 | 131.66 | 136.19 | 130.30 | 132.79 | 132.79 | 1,300,943 |
| 2023-06-28 | 135.00 | 135.86 | 125.76 | 130.30 | 130.30 | 1,279,450 |
| 2023-06-27 | 133.74 | 139.18 | 132.24 | 135.18 | 135.18 | 865,835 |
| 2023-06-26 | 144.16 | 144.20 | 135.63 | 137.12 | 137.12 | 1,382,699 |
| 2023-06-21 | 152.10 | 152.62 | 143.55 | 144.20 | 144.20 | 1,749,313 |
| 2023-06-20 | 159.41 | 161.00 | 150.47 | 153.23 | 153.23 | 2,094,712 |
| 2023-06-19 | 141.00 | 165.00 | 139.00 | 160.72 | 160.72 | 2,617,515 |
| 2023-06-16 | 140.30 | 148.88 | 136.15 | 142.77 | 142.77 | 1,248,688 |
| 2023-06-15 | 139.00 | 148.74 | 136.49 | 140.28 | 140.28 | 1,505,040 |
| 2023-06-14 | 126.56 | 139.04 | 126.12 | 138.00 | 138.00 | 1,824,123 |
| 2023-06-13 | 119.17 | 129.99 | 117.50 | 126.42 | 126.42 | 1,729,531 |
| 2023-06-12 | 126.55 | 126.55 | 119.00 | 120.10 | 120.10 | 2,038,718 |
| 2023-06-09 | 124.91 | 128.33 | 123.11 | 126.40 | 126.40 | 1,139,378 |
| 2023-06-08 | 131.00 | 131.00 | 118.04 | 126.28 | 126.28 | 2,284,522 |
| 2023-06-07 | 127.36 | 132.65 | 123.00 | 128.50 | 128.50 | 1,744,608 |
| 2023-06-06 | 133.14 | 137.73 | 125.66 | 127.36 | 127.36 | 1,747,979 |
| 2023-06-05 | 136.35 | 141.00 | 132.00 | 133.13 | 133.13 | 989,641 |
| 2023-06-02 | 134.50 | 146.77 | 134.50 | 137.72 | 137.72 | 2,352,219 |
| 2023-06-01 | 133.33 | 138.00 | 127.92 | 133.06 | 133.06 | 1,527,880 |
| 2023-05-31 | 128.88 | 135.43 | 127.95 | 132.70 | 132.70 | 1,934,163 |
| 2023-05-30 | 121.94 | 130.73 | 117.89 | 129.00 | 129.00 | 1,325,557 |
| 2023-05-29 | 124.00 | 125.99 | 119.00 | 123.00 | 123.00 | 1,133,509 |
| 2023-05-26 | 119.90 | 128.88 | 119.90 | 122.00 | 122.00 | 1,127,658 |
| 2023-05-25 | 120.00 | 122.80 | 116.08 | 119.44 | 119.44 | 653,274 |
| 2023-05-24 | 121.02 | 122.88 | 117.58 | 118.70 | 118.70 | 1,057,703 |
| 2023-05-23 | 120.99 | 124.58 | 118.73 | 123.85 | 123.85 | 1,339,849 |
| 2023-05-22 | 123.77 | 125.11 | 120.22 | 122.80 | 122.80 | 758,331 |
| 2023-05-19 | 139.00 | 139.00 | 123.33 | 124.49 | 124.49 | 1,548,916 |
| 2023-05-18 | 123.70 | 136.95 | 121.51 | 135.40 | 135.40 | 1,817,194 |
| 2023-05-17 | 117.26 | 129.73 | 117.26 | 125.02 | 125.02 | 1,821,592 |
| 2023-05-16 | 121.38 | 125.36 | 116.50 | 117.06 | 117.06 | 1,523,700 |
| 2023-05-15 | 123.44 | 129.94 | 118.82 | 122.01 | 122.01 | 2,154,005 |
| 2023-05-12 | 135.70 | 142.11 | 127.30 | 128.58 | 128.58 | 2,001,163 |
| 2023-05-11 | 127.26 | 137.30 | 126.34 | 132.42 | 132.42 | 3,241,196 |
| 2023-05-10 | 136.00 | 137.86 | 122.19 | 126.03 | 126.03 | 2,726,253 |
| 2023-05-09 | 141.72 | 143.72 | 131.00 | 136.00 | 136.00 | 3,486,936 |
| 2023-05-08 | 140.18 | 148.00 | 121.98 | 142.60 | 142.60 | 4,877,592 |
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.