Suzhou Tianwo Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-04-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 3,738,000 |
| 2023-04-27 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 5,542,200 |
| 2023-04-26 | 4.630 | 4.690 | 4.570 | 4.630 | 4.630 | 13,076,000 |
| 2023-04-25 | 4.860 | 4.930 | 4.560 | 4.630 | 4.630 | 23,464,321 |
| 2023-04-24 | 5.000 | 5.070 | 4.800 | 4.890 | 4.890 | 20,163,706 |
| 2023-04-21 | 5.200 | 5.210 | 5.020 | 5.020 | 5.020 | 18,765,017 |
| 2023-04-20 | 5.170 | 5.220 | 5.100 | 5.220 | 5.220 | 17,533,300 |
| 2023-04-19 | 5.270 | 5.310 | 5.190 | 5.210 | 5.210 | 17,551,414 |
| 2023-04-18 | 5.410 | 5.420 | 5.240 | 5.290 | 5.290 | 18,856,739 |
| 2023-04-17 | 5.560 | 5.580 | 5.360 | 5.410 | 5.410 | 29,645,582 |
| 2023-04-14 | 5.580 | 5.610 | 5.490 | 5.610 | 5.610 | 23,227,170 |
| 2023-04-13 | 5.720 | 5.750 | 5.520 | 5.560 | 5.560 | 35,520,029 |
| 2023-04-12 | 5.820 | 5.840 | 5.640 | 5.680 | 5.680 | 37,675,221 |
| 2023-04-11 | 5.800 | 5.890 | 5.680 | 5.810 | 5.810 | 41,628,100 |
| 2023-04-10 | 5.640 | 5.900 | 5.560 | 5.870 | 5.870 | 63,088,641 |
| 2023-04-07 | 5.420 | 5.800 | 5.420 | 5.640 | 5.640 | 56,984,346 |
| 2023-04-06 | 5.460 | 5.480 | 5.350 | 5.380 | 5.380 | 18,150,633 |
| 2023-04-04 | 5.450 | 5.640 | 5.430 | 5.520 | 5.520 | 26,841,210 |
| 2023-04-03 | 5.470 | 5.490 | 5.390 | 5.470 | 5.470 | 20,170,678 |
| 2023-03-31 | 5.430 | 5.500 | 5.410 | 5.460 | 5.460 | 18,673,762 |
| 2023-03-30 | 5.340 | 5.540 | 5.240 | 5.490 | 5.490 | 31,933,192 |
| 2023-03-29 | 5.480 | 5.500 | 5.330 | 5.340 | 5.340 | 26,101,508 |
| 2023-03-28 | 5.260 | 5.730 | 5.260 | 5.550 | 5.550 | 52,680,143 |
| 2023-03-27 | 5.400 | 5.420 | 5.270 | 5.330 | 5.330 | 16,802,335 |
| 2023-03-24 | 5.390 | 5.390 | 5.280 | 5.350 | 5.350 | 15,970,400 |
| 2023-03-23 | 5.410 | 5.430 | 5.320 | 5.370 | 5.370 | 19,657,343 |
| 2023-03-22 | 5.450 | 5.500 | 5.420 | 5.450 | 5.450 | 27,870,974 |
| 2023-03-21 | 5.510 | 5.550 | 5.380 | 5.440 | 5.440 | 32,544,100 |
| 2023-03-20 | 5.350 | 5.530 | 5.300 | 5.450 | 5.450 | 48,412,898 |
| 2023-03-17 | 5.100 | 5.500 | 5.070 | 5.360 | 5.360 | 43,338,189 |
| 2023-03-16 | 5.180 | 5.180 | 5.030 | 5.070 | 5.070 | 14,982,427 |
| 2023-03-15 | 5.070 | 5.270 | 5.060 | 5.200 | 5.200 | 17,072,690 |
| 2023-03-14 | 5.170 | 5.180 | 5.040 | 5.070 | 5.070 | 16,805,387 |
| 2023-03-13 | 5.230 | 5.300 | 5.130 | 5.170 | 5.170 | 16,692,489 |
| 2023-03-10 | 5.360 | 5.380 | 5.250 | 5.260 | 5.260 | 26,810,229 |
| 2023-03-09 | 5.280 | 5.600 | 5.250 | 5.450 | 5.450 | 52,846,134 |
| 2023-03-08 | 5.160 | 5.220 | 5.160 | 5.200 | 5.200 | 10,811,700 |
| 2023-03-07 | 5.260 | 5.380 | 5.190 | 5.190 | 5.190 | 23,947,025 |
| 2023-03-06 | 5.200 | 5.390 | 5.200 | 5.300 | 5.300 | 23,383,236 |
| 2023-03-03 | 5.180 | 5.240 | 5.140 | 5.210 | 5.210 | 11,981,016 |
| 2023-03-02 | 5.170 | 5.220 | 5.150 | 5.180 | 5.180 | 9,631,500 |
| 2023-03-01 | 5.130 | 5.180 | 5.100 | 5.170 | 5.170 | 13,541,120 |
| 2023-02-28 | 5.070 | 5.230 | 5.040 | 5.180 | 5.180 | 16,343,920 |
| 2023-02-27 | 5.130 | 5.140 | 5.020 | 5.040 | 5.040 | 10,775,083 |
| 2023-02-24 | 5.140 | 5.140 | 5.070 | 5.130 | 5.130 | 8,795,093 |
| 2023-02-23 | 5.220 | 5.230 | 5.120 | 5.140 | 5.140 | 14,479,356 |
| 2023-02-22 | 5.200 | 5.280 | 5.150 | 5.230 | 5.230 | 14,671,563 |
| 2023-02-21 | 5.180 | 5.240 | 5.130 | 5.200 | 5.200 | 13,858,942 |
| 2023-02-20 | 5.220 | 5.240 | 5.080 | 5.170 | 5.170 | 13,356,706 |
| 2023-02-17 | 5.180 | 5.260 | 5.170 | 5.220 | 5.220 | 11,378,982 |
| 2023-02-16 | 5.370 | 5.380 | 5.120 | 5.190 | 5.190 | 22,711,370 |
| 2023-02-15 | 5.410 | 5.440 | 5.330 | 5.340 | 5.340 | 17,438,898 |
| 2023-02-14 | 5.440 | 5.460 | 5.360 | 5.410 | 5.410 | 17,005,093 |
| 2023-02-13 | 5.350 | 5.440 | 5.330 | 5.440 | 5.440 | 23,677,573 |
| 2023-02-10 | 5.290 | 5.350 | 5.240 | 5.350 | 5.350 | 19,870,639 |
| 2023-02-09 | 5.240 | 5.310 | 5.180 | 5.280 | 5.280 | 19,315,182 |
| 2023-02-08 | 5.280 | 5.440 | 5.240 | 5.320 | 5.320 | 31,066,207 |
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.