Suzhou Tianwo Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.870 | 3.970 | 3.870 | 3.880 | 3.880 | 12,910,800 |
| 2024-04-29 | 4.110 | 4.110 | 3.860 | 3.870 | 3.870 | 26,998,300 |
| 2024-04-26 | 3.880 | 3.960 | 3.830 | 3.910 | 3.910 | 15,098,732 |
| 2024-04-25 | 3.830 | 3.910 | 3.760 | 3.870 | 3.870 | 13,794,700 |
| 2024-04-24 | 3.670 | 3.860 | 3.610 | 3.860 | 3.860 | 11,725,636 |
| 2024-04-23 | 3.630 | 3.690 | 3.580 | 3.690 | 3.690 | 12,881,900 |
| 2024-04-22 | 3.360 | 3.510 | 3.360 | 3.510 | 3.510 | 14,436,212 |
| 2024-04-19 | 3.350 | 3.430 | 3.340 | 3.340 | 3.340 | 20,076,000 |
| 2024-04-18 | 3.690 | 3.740 | 3.520 | 3.520 | 3.520 | 9,386,800 |
| 2024-04-17 | 3.600 | 3.750 | 3.600 | 3.710 | 3.710 | 9,185,400 |
| 2024-04-16 | 3.620 | 3.770 | 3.610 | 3.610 | 3.610 | 18,267,500 |
| 2024-04-15 | 3.940 | 3.940 | 3.800 | 3.800 | 3.800 | 16,084,572 |
| 2024-04-12 | 3.940 | 4.010 | 3.920 | 4.000 | 4.000 | 9,894,370 |
| 2024-04-11 | 3.850 | 4.000 | 3.850 | 3.920 | 3.920 | 6,410,900 |
| 2024-04-10 | 4.000 | 4.010 | 3.870 | 3.920 | 3.920 | 10,316,600 |
| 2024-04-09 | 4.080 | 4.080 | 3.980 | 4.030 | 4.030 | 8,618,700 |
| 2024-04-08 | 3.990 | 4.130 | 3.980 | 4.060 | 4.060 | 13,835,138 |
| 2024-04-03 | 3.940 | 4.030 | 3.900 | 3.980 | 3.980 | 11,031,500 |
| 2024-04-02 | 3.900 | 4.010 | 3.890 | 3.960 | 3.960 | 13,583,300 |
| 2024-04-01 | 3.890 | 3.910 | 3.830 | 3.900 | 3.900 | 11,253,200 |
| 2024-03-29 | 3.880 | 3.900 | 3.820 | 3.890 | 3.890 | 6,196,200 |
| 2024-03-28 | 3.890 | 3.940 | 3.850 | 3.870 | 3.870 | 12,691,200 |
| 2024-03-27 | 4.000 | 4.110 | 3.860 | 3.870 | 3.870 | 19,085,595 |
| 2024-03-26 | 3.900 | 4.060 | 3.880 | 4.000 | 4.000 | 21,986,702 |
| 2024-03-25 | 3.860 | 3.940 | 3.820 | 3.870 | 3.870 | 14,399,200 |
| 2024-03-22 | 3.760 | 3.870 | 3.750 | 3.840 | 3.840 | 17,039,324 |
| 2024-03-21 | 3.890 | 3.920 | 3.730 | 3.740 | 3.740 | 36,552,800 |
| 2024-03-20 | 3.880 | 3.960 | 3.860 | 3.930 | 3.930 | 12,141,800 |
| 2024-03-19 | 3.870 | 3.980 | 3.850 | 3.910 | 3.910 | 19,342,700 |
| 2024-03-18 | 3.940 | 3.960 | 3.850 | 3.860 | 3.860 | 20,102,400 |
| 2024-03-15 | 3.730 | 3.930 | 3.730 | 3.920 | 3.920 | 27,226,500 |
| 2024-03-14 | 3.720 | 3.880 | 3.680 | 3.740 | 3.740 | 50,655,020 |
| 2024-03-13 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 4,098,600 |
| 2024-03-12 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 2,972,500 |
| 2024-03-11 | 4.320 | 4.400 | 4.120 | 4.220 | 4.220 | 27,951,700 |
| 2024-03-08 | 4.330 | 4.340 | 4.250 | 4.330 | 4.330 | 16,733,000 |
| 2024-03-07 | 4.280 | 4.390 | 4.110 | 4.310 | 4.310 | 31,381,100 |
| 2024-03-06 | 4.350 | 4.430 | 4.210 | 4.210 | 4.210 | 32,954,200 |
| 2024-03-05 | 4.200 | 4.330 | 4.110 | 4.250 | 4.250 | 22,701,000 |
| 2024-03-04 | 4.130 | 4.300 | 4.110 | 4.240 | 4.240 | 26,993,200 |
| 2024-03-01 | 3.920 | 4.120 | 3.900 | 4.120 | 4.120 | 30,487,639 |
| 2024-02-29 | 3.690 | 3.970 | 3.680 | 3.920 | 3.920 | 25,356,902 |
| 2024-02-28 | 3.980 | 4.040 | 3.790 | 3.790 | 3.790 | 24,101,400 |
| 2024-02-27 | 3.900 | 4.020 | 3.860 | 3.990 | 3.990 | 15,722,100 |
| 2024-02-26 | 3.870 | 3.990 | 3.800 | 3.910 | 3.910 | 20,247,800 |
| 2024-02-23 | 3.690 | 3.810 | 3.660 | 3.810 | 3.810 | 17,672,446 |
| 2024-02-22 | 3.590 | 3.720 | 3.590 | 3.690 | 3.690 | 17,749,879 |
| 2024-02-21 | 3.710 | 3.790 | 3.590 | 3.610 | 3.610 | 25,812,348 |
| 2024-02-20 | 3.620 | 3.620 | 3.550 | 3.620 | 3.620 | 12,313,600 |
| 2024-02-19 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 4,942,282 |
| 2024-02-08 | 3.190 | 3.340 | 3.110 | 3.290 | 3.290 | 27,622,310 |
| 2024-02-07 | 3.250 | 3.330 | 3.150 | 3.270 | 3.270 | 25,402,025 |
| 2024-02-06 | 3.170 | 3.230 | 3.170 | 3.170 | 3.170 | 19,550,850 |
| 2024-02-05 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 3,065,000 |
| 2024-02-02 | 3.560 | 3.620 | 3.520 | 3.520 | 3.520 | 13,882,908 |
| 2024-02-01 | 3.770 | 3.810 | 3.710 | 3.710 | 3.710 | 16,460,200 |
| 2024-01-31 | 4.000 | 4.090 | 3.900 | 3.900 | 3.900 | 20,801,800 |
| 2024-01-30 | 4.240 | 4.260 | 4.040 | 4.110 | 4.110 | 13,989,400 |
| 2024-01-29 | 4.300 | 4.340 | 4.220 | 4.250 | 4.250 | 13,219,400 |
| 2024-01-26 | 4.260 | 4.420 | 4.260 | 4.340 | 4.340 | 16,627,100 |
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.