Suzhou Tianwo Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 3.280 | 3.420 | 3.270 | 3.400 | 3.400 | 28,151,705 |
| 2023-11-01 | 3.280 | 3.380 | 3.230 | 3.260 | 3.260 | 27,750,900 |
| 2023-10-31 | 3.270 | 3.440 | 3.230 | 3.290 | 3.290 | 46,724,178 |
| 2023-10-30 | 3.330 | 3.330 | 3.190 | 3.280 | 3.280 | 59,663,688 |
| 2023-10-27 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 7,203,802 |
| 2023-10-26 | 3.000 | 3.060 | 2.940 | 3.020 | 3.020 | 13,286,604 |
| 2023-10-25 | 2.930 | 3.020 | 2.920 | 3.010 | 3.010 | 12,382,493 |
| 2023-10-24 | 2.860 | 2.960 | 2.860 | 2.940 | 2.940 | 13,600,491 |
| 2023-10-23 | 2.860 | 2.930 | 2.830 | 2.860 | 2.860 | 11,078,221 |
| 2023-10-20 | 2.890 | 2.980 | 2.800 | 2.910 | 2.910 | 16,162,700 |
| 2023-10-19 | 2.830 | 2.990 | 2.780 | 2.930 | 2.930 | 18,767,627 |
| 2023-10-18 | 2.970 | 3.040 | 2.820 | 2.860 | 2.860 | 26,750,008 |
| 2023-10-17 | 3.090 | 3.100 | 2.940 | 2.970 | 2.970 | 21,749,619 |
| 2023-10-16 | 3.060 | 3.110 | 3.040 | 3.080 | 3.080 | 12,681,000 |
| 2023-10-13 | 3.050 | 3.120 | 3.030 | 3.110 | 3.110 | 14,988,825 |
| 2023-10-12 | 3.070 | 3.120 | 2.950 | 3.080 | 3.080 | 18,236,862 |
| 2023-10-11 | 3.110 | 3.130 | 3.030 | 3.080 | 3.080 | 26,198,700 |
| 2023-10-10 | 3.050 | 3.200 | 3.040 | 3.180 | 3.180 | 29,614,700 |
| 2023-10-09 | 3.220 | 3.230 | 3.050 | 3.050 | 3.050 | 26,794,724 |
| 2023-09-28 | 3.210 | 3.270 | 3.180 | 3.210 | 3.210 | 18,323,500 |
| 2023-09-27 | 3.190 | 3.280 | 3.180 | 3.200 | 3.200 | 22,129,260 |
| 2023-09-26 | 3.130 | 3.230 | 3.110 | 3.180 | 3.180 | 22,098,192 |
| 2023-09-25 | 3.280 | 3.280 | 3.160 | 3.160 | 3.160 | 30,212,200 |
| 2023-09-22 | 3.450 | 3.540 | 3.330 | 3.330 | 3.330 | 52,465,066 |
| 2023-09-21 | 3.280 | 3.500 | 3.240 | 3.500 | 3.500 | 55,390,983 |
| 2023-09-20 | 3.300 | 3.440 | 3.230 | 3.330 | 3.330 | 56,395,818 |
| 2023-09-19 | 3.100 | 3.280 | 3.090 | 3.280 | 3.280 | 35,066,218 |
| 2023-09-18 | 3.160 | 3.260 | 3.090 | 3.120 | 3.120 | 35,897,905 |
| 2023-09-15 | 2.970 | 3.160 | 2.930 | 3.160 | 3.160 | 44,413,414 |
| 2023-09-14 | 3.130 | 3.140 | 3.010 | 3.010 | 3.010 | 28,686,780 |
| 2023-09-13 | 3.160 | 3.200 | 3.090 | 3.170 | 3.170 | 37,940,400 |
| 2023-09-12 | 3.000 | 3.110 | 2.990 | 3.110 | 3.110 | 13,867,600 |
| 2023-09-11 | 3.000 | 3.010 | 2.940 | 2.960 | 2.960 | 15,416,800 |
| 2023-09-08 | 2.950 | 3.050 | 2.950 | 3.010 | 3.010 | 17,171,588 |
| 2023-09-07 | 2.970 | 2.990 | 2.920 | 2.950 | 2.950 | 16,507,017 |
| 2023-09-06 | 3.000 | 3.050 | 2.950 | 2.990 | 2.990 | 16,764,726 |
| 2023-09-05 | 3.170 | 3.180 | 3.010 | 3.010 | 3.010 | 33,397,349 |
| 2023-09-04 | 3.150 | 3.200 | 3.130 | 3.170 | 3.170 | 21,095,749 |
| 2023-09-01 | 3.040 | 3.190 | 3.020 | 3.160 | 3.160 | 25,700,267 |
| 2023-08-31 | 3.060 | 3.140 | 3.010 | 3.070 | 3.070 | 24,830,799 |
| 2023-08-30 | 2.920 | 3.100 | 2.910 | 3.020 | 3.020 | 28,643,800 |
| 2023-08-29 | 2.800 | 3.000 | 2.800 | 2.950 | 2.950 | 31,336,325 |
| 2023-08-28 | 3.250 | 3.250 | 2.950 | 2.950 | 2.950 | 38,429,742 |
| 2023-08-25 | 3.090 | 3.170 | 3.060 | 3.100 | 3.100 | 20,346,883 |
| 2023-08-24 | 3.120 | 3.210 | 3.020 | 3.110 | 3.110 | 40,393,865 |
| 2023-08-23 | 3.310 | 3.370 | 3.180 | 3.180 | 3.180 | 30,350,200 |
| 2023-08-22 | 3.530 | 3.530 | 3.350 | 3.350 | 3.350 | 33,821,136 |
| 2023-08-21 | 3.570 | 3.570 | 3.460 | 3.530 | 3.530 | 25,297,816 |
| 2023-08-18 | 3.500 | 3.670 | 3.440 | 3.560 | 3.560 | 47,164,227 |
| 2023-08-17 | 3.580 | 3.700 | 3.500 | 3.560 | 3.560 | 50,863,700 |
| 2023-08-16 | 3.330 | 3.520 | 3.320 | 3.520 | 3.520 | 35,185,440 |
| 2023-08-15 | 3.320 | 3.390 | 3.250 | 3.350 | 3.350 | 27,977,300 |
| 2023-08-14 | 3.400 | 3.480 | 3.310 | 3.360 | 3.360 | 33,009,200 |
| 2023-08-11 | 3.350 | 3.450 | 3.310 | 3.400 | 3.400 | 46,932,060 |
| 2023-08-10 | 3.450 | 3.600 | 3.300 | 3.330 | 3.330 | 74,516,025 |
| 2023-08-09 | 3.240 | 3.450 | 3.220 | 3.450 | 3.450 | 58,969,746 |
| 2023-08-08 | 3.260 | 3.290 | 3.170 | 3.290 | 3.290 | 77,972,626 |
| 2023-08-07 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 6,537,300 |
| 2023-08-04 | 3.030 | 3.040 | 2.950 | 2.980 | 2.980 | 30,401,025 |
| 2023-08-03 | 3.040 | 3.130 | 3.010 | 3.040 | 3.040 | 23,059,269 |
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.