Suzhou Tianwo Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.290 | 3.290 | 3.250 | 3.260 | 3.260 | 4,538,836 |
| 2024-07-26 | 3.290 | 3.310 | 3.260 | 3.300 | 3.300 | 5,746,800 |
| 2024-07-25 | 3.230 | 3.320 | 3.190 | 3.300 | 3.300 | 6,205,200 |
| 2024-07-24 | 3.280 | 3.310 | 3.220 | 3.230 | 3.230 | 8,471,640 |
| 2024-07-23 | 3.340 | 3.420 | 3.290 | 3.290 | 3.290 | 10,746,002 |
| 2024-07-22 | 3.330 | 3.370 | 3.290 | 3.350 | 3.350 | 9,011,502 |
| 2024-07-19 | 3.220 | 3.370 | 3.200 | 3.370 | 3.370 | 11,368,742 |
| 2024-07-18 | 3.220 | 3.230 | 3.140 | 3.210 | 3.210 | 8,180,602 |
| 2024-07-17 | 3.250 | 3.300 | 3.180 | 3.230 | 3.230 | 7,302,900 |
| 2024-07-16 | 3.380 | 3.380 | 3.260 | 3.270 | 3.270 | 10,014,600 |
| 2024-07-15 | 3.430 | 3.430 | 3.340 | 3.370 | 3.370 | 6,068,942 |
| 2024-07-12 | 3.450 | 3.500 | 3.420 | 3.450 | 3.450 | 7,541,104 |
| 2024-07-11 | 3.350 | 3.450 | 3.350 | 3.440 | 3.440 | 8,195,340 |
| 2024-07-10 | 3.430 | 3.430 | 3.340 | 3.350 | 3.350 | 6,198,900 |
| 2024-07-09 | 3.430 | 3.460 | 3.290 | 3.420 | 3.420 | 9,919,700 |
| 2024-07-08 | 3.500 | 3.510 | 3.380 | 3.440 | 3.440 | 9,559,500 |
| 2024-07-05 | 3.390 | 3.540 | 3.360 | 3.530 | 3.530 | 11,216,000 |
| 2024-07-04 | 3.510 | 3.510 | 3.350 | 3.400 | 3.400 | 12,379,806 |
| 2024-07-03 | 3.370 | 3.560 | 3.370 | 3.530 | 3.530 | 11,999,202 |
| 2024-07-02 | 3.370 | 3.420 | 3.330 | 3.390 | 3.390 | 8,383,300 |
| 2024-07-01 | 3.260 | 3.370 | 3.260 | 3.360 | 3.360 | 9,370,900 |
| 2024-06-28 | 3.200 | 3.310 | 3.200 | 3.270 | 3.270 | 11,584,302 |
| 2024-06-27 | 3.150 | 3.260 | 3.120 | 3.240 | 3.240 | 18,918,800 |
| 2024-06-26 | 3.210 | 3.230 | 3.100 | 3.100 | 3.100 | 23,093,800 |
| 2024-06-25 | 3.370 | 3.450 | 3.250 | 3.260 | 3.260 | 18,978,386 |
| 2024-06-24 | 3.600 | 3.600 | 3.420 | 3.420 | 3.420 | 11,552,600 |
| 2024-06-21 | 3.540 | 3.620 | 3.450 | 3.600 | 3.600 | 9,661,200 |
| 2024-06-20 | 3.730 | 3.760 | 3.600 | 3.600 | 3.600 | 15,348,100 |
| 2024-06-19 | 3.750 | 3.820 | 3.700 | 3.790 | 3.790 | 9,622,180 |
| 2024-06-18 | 3.900 | 3.910 | 3.750 | 3.750 | 3.750 | 23,028,900 |
| 2024-06-17 | 3.890 | 3.990 | 3.870 | 3.950 | 3.950 | 15,083,700 |
| 2024-06-14 | 3.900 | 3.950 | 3.840 | 3.940 | 3.940 | 14,603,402 |
| 2024-06-13 | 3.990 | 4.020 | 3.930 | 3.930 | 3.930 | 22,189,304 |
| 2024-06-12 | 4.070 | 4.170 | 4.020 | 4.140 | 4.140 | 14,460,100 |
| 2024-06-11 | 4.070 | 4.230 | 4.060 | 4.120 | 4.120 | 20,652,702 |
| 2024-06-07 | 3.950 | 4.070 | 3.940 | 4.070 | 4.070 | 16,567,184 |
| 2024-06-06 | 3.940 | 3.990 | 3.780 | 3.880 | 3.880 | 15,426,463 |
| 2024-06-05 | 4.000 | 4.080 | 3.900 | 3.920 | 3.920 | 19,133,165 |
| 2024-06-04 | 3.820 | 4.150 | 3.790 | 4.110 | 4.110 | 27,918,712 |
| 2024-06-03 | 4.170 | 4.170 | 3.990 | 3.990 | 3.990 | 16,340,952 |
| 2024-05-31 | 4.190 | 4.240 | 4.170 | 4.200 | 4.200 | 15,481,960 |
| 2024-05-30 | 4.220 | 4.290 | 4.130 | 4.190 | 4.190 | 18,228,720 |
| 2024-05-29 | 4.120 | 4.240 | 4.100 | 4.210 | 4.210 | 21,729,400 |
| 2024-05-28 | 4.000 | 4.180 | 3.990 | 4.170 | 4.170 | 25,423,021 |
| 2024-05-27 | 4.000 | 4.050 | 3.870 | 3.980 | 3.980 | 13,346,142 |
| 2024-05-24 | 3.910 | 4.060 | 3.840 | 4.020 | 4.020 | 17,931,742 |
| 2024-05-23 | 3.850 | 3.960 | 3.830 | 3.920 | 3.920 | 13,397,600 |
| 2024-05-22 | 3.810 | 3.880 | 3.800 | 3.840 | 3.840 | 9,499,400 |
| 2024-05-21 | 3.800 | 3.860 | 3.750 | 3.840 | 3.840 | 14,088,501 |
| 2024-05-20 | 3.710 | 3.840 | 3.660 | 3.800 | 3.800 | 16,843,082 |
| 2024-05-17 | 3.570 | 3.700 | 3.560 | 3.680 | 3.680 | 12,835,604 |
| 2024-05-16 | 3.710 | 3.740 | 3.560 | 3.590 | 3.590 | 19,801,000 |
| 2024-05-15 | 3.590 | 3.690 | 3.590 | 3.690 | 3.690 | 9,777,402 |
| 2024-05-14 | 3.490 | 3.570 | 3.470 | 3.510 | 3.510 | 11,819,406 |
| 2024-05-13 | 3.620 | 3.670 | 3.440 | 3.470 | 3.470 | 16,137,400 |
| 2024-05-10 | 3.720 | 3.720 | 3.600 | 3.620 | 3.620 | 7,818,600 |
| 2024-05-09 | 3.610 | 3.730 | 3.610 | 3.710 | 3.710 | 9,129,800 |
| 2024-05-08 | 3.710 | 3.730 | 3.610 | 3.620 | 3.620 | 8,606,310 |
| 2024-05-07 | 3.650 | 3.750 | 3.650 | 3.700 | 3.700 | 8,867,802 |
| 2024-05-06 | 3.920 | 3.920 | 3.690 | 3.700 | 3.700 | 20,401,113 |
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.