Suzhou Tianwo Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.240 | 5.280 | 5.170 | 5.230 | 5.230 | 23,854,417 |
| 2023-02-06 | 5.230 | 5.380 | 5.180 | 5.280 | 5.280 | 27,881,995 |
| 2023-02-03 | 5.280 | 5.290 | 5.140 | 5.210 | 5.210 | 31,762,630 |
| 2023-02-02 | 5.530 | 5.550 | 5.060 | 5.300 | 5.300 | 59,723,232 |
| 2023-02-01 | 5.620 | 5.660 | 5.470 | 5.600 | 5.600 | 26,673,410 |
| 2023-01-31 | 5.470 | 5.580 | 5.430 | 5.560 | 5.560 | 27,170,623 |
| 2023-01-30 | 5.700 | 5.820 | 5.650 | 5.750 | 5.750 | 28,858,551 |
| 2023-01-20 | 5.530 | 5.780 | 5.490 | 5.620 | 5.620 | 26,867,495 |
| 2023-01-19 | 5.480 | 5.540 | 5.420 | 5.480 | 5.480 | 13,339,000 |
| 2023-01-18 | 5.450 | 5.530 | 5.440 | 5.450 | 5.450 | 10,239,699 |
| 2023-01-17 | 5.530 | 5.560 | 5.420 | 5.450 | 5.450 | 13,155,760 |
| 2023-01-16 | 5.500 | 5.550 | 5.460 | 5.510 | 5.510 | 14,092,803 |
| 2023-01-13 | 5.570 | 5.600 | 5.410 | 5.480 | 5.480 | 20,673,860 |
| 2023-01-12 | 5.590 | 5.700 | 5.530 | 5.600 | 5.600 | 19,222,267 |
| 2023-01-11 | 5.690 | 5.720 | 5.570 | 5.580 | 5.580 | 19,567,166 |
| 2023-01-10 | 5.800 | 5.820 | 5.640 | 5.680 | 5.680 | 25,529,365 |
| 2023-01-09 | 5.830 | 5.930 | 5.760 | 5.770 | 5.770 | 35,955,307 |
| 2023-01-06 | 5.880 | 6.160 | 5.810 | 5.840 | 5.840 | 55,202,159 |
| 2023-01-05 | 5.820 | 5.970 | 5.740 | 5.900 | 5.900 | 49,475,855 |
| 2023-01-04 | 5.770 | 5.980 | 5.650 | 5.870 | 5.870 | 58,842,767 |
| 2023-01-03 | 5.600 | 5.840 | 5.550 | 5.710 | 5.710 | 53,110,830 |
| 2022-12-30 | 5.410 | 5.570 | 5.400 | 5.440 | 5.440 | 26,367,501 |
| 2022-12-29 | 5.450 | 5.510 | 5.330 | 5.340 | 5.340 | 27,148,161 |
| 2022-12-28 | 5.470 | 5.740 | 5.420 | 5.550 | 5.550 | 40,696,088 |
| 2022-12-27 | 5.490 | 5.560 | 5.410 | 5.520 | 5.520 | 37,278,941 |
| 2022-12-26 | 5.360 | 5.560 | 5.350 | 5.480 | 5.480 | 52,652,312 |
| 2022-12-23 | 5.030 | 5.570 | 5.030 | 5.570 | 5.570 | 36,014,608 |
| 2022-12-22 | 5.180 | 5.230 | 5.050 | 5.060 | 5.060 | 22,434,652 |
| 2022-12-21 | 5.380 | 5.400 | 5.140 | 5.200 | 5.200 | 32,524,692 |
| 2022-12-20 | 5.510 | 5.540 | 5.360 | 5.400 | 5.400 | 27,738,757 |
| 2022-12-19 | 5.550 | 5.640 | 5.370 | 5.590 | 5.590 | 41,001,658 |
| 2022-12-16 | 5.710 | 5.710 | 5.500 | 5.500 | 5.500 | 46,697,461 |
| 2022-12-15 | 5.780 | 5.830 | 5.570 | 5.740 | 5.740 | 63,813,543 |
| 2022-12-14 | 6.050 | 6.420 | 5.830 | 5.900 | 5.900 | 98,273,383 |
| 2022-12-13 | 6.400 | 6.690 | 5.930 | 6.000 | 6.000 | 127,843,268 |
| 2022-12-12 | 5.940 | 6.560 | 5.690 | 6.140 | 6.140 | 122,470,186 |
| 2022-12-09 | 5.430 | 5.970 | 5.400 | 5.970 | 5.970 | 42,496,070 |
| 2022-12-08 | 5.440 | 5.690 | 5.400 | 5.430 | 5.430 | 33,532,311 |
| 2022-12-07 | 5.720 | 5.720 | 5.450 | 5.500 | 5.500 | 43,033,667 |
| 2022-12-06 | 5.770 | 5.800 | 5.630 | 5.720 | 5.720 | 43,522,451 |
| 2022-12-05 | 5.600 | 6.000 | 5.550 | 5.820 | 5.820 | 72,839,426 |
| 2022-12-02 | 5.470 | 5.860 | 5.380 | 5.660 | 5.660 | 85,233,407 |
| 2022-12-01 | 5.360 | 5.470 | 5.310 | 5.420 | 5.420 | 50,493,516 |
| 2022-11-30 | 5.490 | 5.500 | 5.300 | 5.370 | 5.370 | 68,245,922 |
| 2022-11-29 | 5.660 | 5.780 | 5.550 | 5.550 | 5.550 | 91,233,586 |
| 2022-11-28 | 5.380 | 5.970 | 5.360 | 5.780 | 5.780 | 130,264,859 |
| 2022-11-25 | 5.970 | 6.240 | 5.480 | 5.570 | 5.570 | 181,795,440 |
| 2022-11-24 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 13,496,970 |
| 2022-11-23 | 4.840 | 5.260 | 4.810 | 5.260 | 5.260 | 33,022,542 |
| 2022-11-22 | 4.850 | 4.880 | 4.760 | 4.780 | 4.780 | 20,666,047 |
| 2022-11-21 | 4.880 | 4.960 | 4.810 | 4.850 | 4.850 | 23,880,980 |
| 2022-11-18 | 5.080 | 5.090 | 4.890 | 4.890 | 4.890 | 31,303,074 |
| 2022-11-17 | 5.030 | 5.120 | 4.980 | 4.990 | 4.990 | 46,281,646 |
| 2022-11-16 | 5.330 | 5.330 | 5.000 | 5.020 | 5.020 | 101,531,815 |
| 2022-11-15 | 4.630 | 5.080 | 4.600 | 5.080 | 5.080 | 20,597,707 |
| 2022-11-14 | 4.710 | 4.750 | 4.610 | 4.620 | 4.620 | 16,382,740 |
| 2022-11-11 | 4.840 | 4.900 | 4.730 | 4.740 | 4.740 | 25,619,300 |
| 2022-11-10 | 4.690 | 4.810 | 4.670 | 4.810 | 4.810 | 27,582,940 |
| 2022-11-09 | 4.660 | 4.940 | 4.620 | 4.770 | 4.770 | 37,860,676 |
| 2022-11-08 | 4.640 | 4.670 | 4.560 | 4.640 | 4.640 | 10,344,724 |
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.