Suzhou Tianwo Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.150 | 4.290 | 4.120 | 4.250 | 4.250 | 14,073,800 |
| 2024-01-24 | 4.140 | 4.200 | 4.080 | 4.180 | 4.180 | 12,757,700 |
| 2024-01-23 | 3.990 | 4.120 | 3.930 | 4.110 | 4.110 | 10,229,800 |
| 2024-01-22 | 4.240 | 4.240 | 4.030 | 4.030 | 4.030 | 15,764,000 |
| 2024-01-19 | 4.130 | 4.240 | 4.100 | 4.240 | 4.240 | 13,742,200 |
| 2024-01-18 | 4.110 | 4.150 | 3.960 | 4.150 | 4.150 | 18,515,800 |
| 2024-01-17 | 4.310 | 4.310 | 4.110 | 4.110 | 4.110 | 18,880,916 |
| 2024-01-16 | 4.340 | 4.390 | 4.220 | 4.330 | 4.330 | 12,511,840 |
| 2024-01-15 | 4.210 | 4.380 | 4.200 | 4.340 | 4.340 | 14,599,241 |
| 2024-01-12 | 4.200 | 4.260 | 4.170 | 4.220 | 4.220 | 10,938,500 |
| 2024-01-11 | 4.190 | 4.250 | 4.160 | 4.210 | 4.210 | 12,430,788 |
| 2024-01-10 | 4.060 | 4.210 | 4.010 | 4.190 | 4.190 | 15,742,286 |
| 2024-01-09 | 4.100 | 4.130 | 4.010 | 4.060 | 4.060 | 13,758,500 |
| 2024-01-08 | 4.150 | 4.200 | 4.070 | 4.080 | 4.080 | 16,643,559 |
| 2024-01-05 | 4.220 | 4.280 | 4.080 | 4.120 | 4.120 | 28,847,139 |
| 2024-01-04 | 4.100 | 4.270 | 4.090 | 4.270 | 4.270 | 30,483,600 |
| 2024-01-03 | 4.130 | 4.220 | 4.050 | 4.070 | 4.070 | 27,731,300 |
| 2024-01-02 | 3.920 | 4.020 | 3.860 | 4.020 | 4.020 | 17,439,559 |
| 2023-12-29 | 3.810 | 3.880 | 3.760 | 3.830 | 3.830 | 12,324,900 |
| 2023-12-28 | 3.930 | 3.980 | 3.780 | 3.810 | 3.810 | 14,577,700 |
| 2023-12-27 | 3.760 | 3.870 | 3.730 | 3.840 | 3.840 | 9,390,297 |
| 2023-12-26 | 3.700 | 3.810 | 3.660 | 3.760 | 3.760 | 12,368,828 |
| 2023-12-25 | 3.740 | 3.760 | 3.630 | 3.690 | 3.690 | 6,499,200 |
| 2023-12-22 | 3.700 | 3.770 | 3.690 | 3.730 | 3.730 | 11,275,602 |
| 2023-12-21 | 3.890 | 3.910 | 3.710 | 3.710 | 3.710 | 22,179,100 |
| 2023-12-20 | 3.930 | 4.000 | 3.870 | 3.900 | 3.900 | 14,125,400 |
| 2023-12-19 | 4.250 | 4.250 | 3.880 | 3.900 | 3.900 | 32,031,726 |
| 2023-12-18 | 4.090 | 4.120 | 4.020 | 4.080 | 4.080 | 8,995,900 |
| 2023-12-15 | 4.080 | 4.140 | 4.010 | 4.070 | 4.070 | 11,234,300 |
| 2023-12-14 | 4.090 | 4.130 | 3.990 | 3.990 | 3.990 | 9,543,900 |
| 2023-12-13 | 3.990 | 4.130 | 3.960 | 4.060 | 4.060 | 10,256,500 |
| 2023-12-12 | 3.980 | 4.050 | 3.950 | 3.980 | 3.980 | 8,645,700 |
| 2023-12-11 | 4.000 | 4.060 | 3.870 | 4.010 | 4.010 | 13,851,800 |
| 2023-12-08 | 3.980 | 4.160 | 3.980 | 4.070 | 4.070 | 14,732,897 |
| 2023-12-07 | 3.880 | 4.030 | 3.870 | 3.980 | 3.980 | 11,454,895 |
| 2023-12-06 | 3.950 | 4.030 | 3.920 | 3.930 | 3.930 | 12,816,802 |
| 2023-12-05 | 4.070 | 4.110 | 3.940 | 3.950 | 3.950 | 17,821,439 |
| 2023-12-04 | 4.100 | 4.190 | 4.040 | 4.070 | 4.070 | 15,450,900 |
| 2023-12-01 | 4.120 | 4.210 | 3.930 | 4.150 | 4.150 | 36,020,049 |
| 2023-11-30 | 4.130 | 4.320 | 4.050 | 4.140 | 4.140 | 32,251,295 |
| 2023-11-29 | 4.000 | 4.220 | 4.000 | 4.150 | 4.150 | 40,832,702 |
| 2023-11-28 | 3.760 | 4.020 | 3.740 | 4.020 | 4.020 | 38,064,067 |
| 2023-11-27 | 3.780 | 3.900 | 3.750 | 3.830 | 3.830 | 50,817,360 |
| 2023-11-24 | 3.880 | 3.880 | 3.700 | 3.710 | 3.710 | 57,019,797 |
| 2023-11-23 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 5,145,900 |
| 2023-11-22 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,672,200 |
| 2023-11-21 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 2,548,900 |
| 2023-11-20 | 3.200 | 3.290 | 3.200 | 3.220 | 3.220 | 31,727,138 |
| 2023-11-17 | 3.410 | 3.530 | 3.370 | 3.370 | 3.370 | 30,094,495 |
| 2023-11-16 | 3.630 | 3.630 | 3.480 | 3.550 | 3.550 | 28,030,718 |
| 2023-11-15 | 3.330 | 3.530 | 3.330 | 3.460 | 3.460 | 34,564,605 |
| 2023-11-14 | 3.470 | 3.590 | 3.470 | 3.470 | 3.470 | 20,610,500 |
| 2023-11-13 | 3.780 | 3.800 | 3.650 | 3.650 | 3.650 | 15,199,700 |
| 2023-11-10 | 3.850 | 3.970 | 3.710 | 3.840 | 3.840 | 43,090,566 |
| 2023-11-09 | 3.670 | 3.790 | 3.620 | 3.790 | 3.790 | 12,274,449 |
| 2023-11-08 | 3.460 | 3.660 | 3.440 | 3.610 | 3.610 | 28,764,355 |
| 2023-11-07 | 3.360 | 3.520 | 3.330 | 3.490 | 3.490 | 23,712,197 |
| 2023-11-06 | 3.340 | 3.410 | 3.280 | 3.360 | 3.360 | 18,725,900 |
| 2023-11-03 | 3.370 | 3.470 | 3.360 | 3.380 | 3.380 | 21,541,600 |
| 2023-11-02 | 3.280 | 3.420 | 3.270 | 3.400 | 3.400 | 28,151,705 |
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.