Suzhou Tianwo Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3.130 | 3.180 | 3.030 | 3.060 | 3.060 | 33,202,752 |
| 2023-08-01 | 3.020 | 3.210 | 3.020 | 3.150 | 3.150 | 46,905,557 |
| 2023-07-31 | 2.960 | 3.070 | 2.920 | 3.060 | 3.060 | 49,770,412 |
| 2023-07-28 | 2.890 | 2.950 | 2.850 | 2.920 | 2.920 | 29,130,656 |
| 2023-07-27 | 2.820 | 2.950 | 2.810 | 2.920 | 2.920 | 37,326,654 |
| 2023-07-26 | 2.810 | 2.880 | 2.780 | 2.820 | 2.820 | 23,883,911 |
| 2023-07-25 | 2.740 | 2.900 | 2.730 | 2.830 | 2.830 | 36,997,265 |
| 2023-07-24 | 2.880 | 2.890 | 2.760 | 2.760 | 2.760 | 37,814,800 |
| 2023-07-21 | 2.970 | 3.000 | 2.870 | 2.900 | 2.900 | 33,355,206 |
| 2023-07-20 | 2.980 | 3.010 | 2.910 | 2.960 | 2.960 | 36,248,611 |
| 2023-07-19 | 3.000 | 3.040 | 2.940 | 3.000 | 3.000 | 49,644,314 |
| 2023-07-18 | 2.950 | 3.080 | 2.940 | 3.070 | 3.070 | 82,040,456 |
| 2023-07-17 | 2.840 | 2.930 | 2.770 | 2.930 | 2.930 | 51,290,161 |
| 2023-07-14 | 2.830 | 2.900 | 2.760 | 2.790 | 2.790 | 51,205,393 |
| 2023-07-13 | 2.910 | 2.910 | 2.780 | 2.840 | 2.840 | 94,941,217 |
| 2023-07-12 | 2.750 | 2.930 | 2.740 | 2.930 | 2.930 | 88,340,840 |
| 2023-07-11 | 2.790 | 2.790 | 2.690 | 2.790 | 2.790 | 116,371,981 |
| 2023-07-10 | 2.620 | 2.660 | 2.620 | 2.660 | 2.660 | 72,005,062 |
| 2023-07-07 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 712,700 |
| 2023-07-06 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 506,900 |
| 2023-07-05 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 300,500 |
| 2023-07-04 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 211,400 |
| 2023-07-03 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 163,500 |
| 2023-06-30 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 302,700 |
| 2023-06-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-06-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-06-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-06-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-06-21 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-06-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-06-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-06-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-06-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-06-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-06-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-06-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-06-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-06-08 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-06-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-06-06 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-06-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-06-02 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-06-01 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-31 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-25 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-22 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-18 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
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.