Suzhou Tianwo Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 4.600 | 4.660 | 4.560 | 4.650 | 4.650 | 14,218,567 |
| 2022-11-04 | 4.470 | 4.570 | 4.440 | 4.560 | 4.560 | 14,659,900 |
| 2022-11-03 | 4.460 | 4.510 | 4.440 | 4.470 | 4.470 | 9,874,200 |
| 2022-11-02 | 4.500 | 4.550 | 4.450 | 4.510 | 4.510 | 14,713,100 |
| 2022-11-01 | 4.370 | 4.510 | 4.350 | 4.510 | 4.510 | 14,335,101 |
| 2022-10-31 | 4.300 | 4.470 | 4.280 | 4.380 | 4.380 | 16,370,700 |
| 2022-10-28 | 4.570 | 4.600 | 4.280 | 4.300 | 4.300 | 31,691,509 |
| 2022-10-27 | 4.760 | 4.850 | 4.670 | 4.670 | 4.670 | 14,143,430 |
| 2022-10-26 | 4.710 | 4.840 | 4.700 | 4.770 | 4.770 | 15,886,200 |
| 2022-10-25 | 4.700 | 4.730 | 4.560 | 4.700 | 4.700 | 14,962,600 |
| 2022-10-24 | 4.750 | 4.860 | 4.620 | 4.670 | 4.670 | 20,411,000 |
| 2022-10-21 | 4.610 | 4.780 | 4.610 | 4.730 | 4.730 | 19,193,230 |
| 2022-10-20 | 4.640 | 4.680 | 4.520 | 4.580 | 4.580 | 14,833,998 |
| 2022-10-19 | 4.680 | 4.760 | 4.640 | 4.650 | 4.650 | 12,940,300 |
| 2022-10-18 | 4.680 | 4.750 | 4.650 | 4.670 | 4.670 | 13,631,928 |
| 2022-10-17 | 4.600 | 4.690 | 4.550 | 4.680 | 4.680 | 12,515,502 |
| 2022-10-14 | 4.580 | 4.670 | 4.550 | 4.600 | 4.600 | 14,591,209 |
| 2022-10-13 | 4.530 | 4.610 | 4.480 | 4.540 | 4.540 | 12,155,042 |
| 2022-10-12 | 4.500 | 4.560 | 4.360 | 4.560 | 4.560 | 14,665,300 |
| 2022-10-11 | 4.430 | 4.490 | 4.330 | 4.470 | 4.470 | 12,165,136 |
| 2022-10-10 | 4.500 | 4.570 | 4.350 | 4.370 | 4.370 | 12,928,500 |
| 2022-09-30 | 4.620 | 4.690 | 4.500 | 4.500 | 4.500 | 13,581,532 |
| 2022-09-29 | 4.700 | 4.770 | 4.590 | 4.620 | 4.620 | 13,399,002 |
| 2022-09-28 | 4.900 | 4.940 | 4.660 | 4.670 | 4.670 | 18,298,820 |
| 2022-09-27 | 4.870 | 5.000 | 4.770 | 4.900 | 4.900 | 21,365,300 |
| 2022-09-26 | 4.980 | 4.980 | 4.800 | 4.820 | 4.820 | 18,321,116 |
| 2022-09-23 | 5.200 | 5.220 | 4.940 | 5.000 | 5.000 | 19,424,700 |
| 2022-09-22 | 5.090 | 5.250 | 5.060 | 5.140 | 5.140 | 20,088,500 |
| 2022-09-21 | 5.150 | 5.170 | 5.010 | 5.120 | 5.120 | 16,170,900 |
| 2022-09-20 | 4.980 | 5.190 | 4.980 | 5.190 | 5.190 | 19,690,915 |
| 2022-09-19 | 5.100 | 5.120 | 4.860 | 4.990 | 4.990 | 17,336,900 |
| 2022-09-16 | 5.210 | 5.390 | 5.020 | 5.020 | 5.020 | 31,106,400 |
| 2022-09-15 | 5.700 | 5.740 | 5.210 | 5.300 | 5.300 | 47,792,902 |
| 2022-09-14 | 5.400 | 5.620 | 5.390 | 5.470 | 5.470 | 22,535,710 |
| 2022-09-13 | 5.600 | 5.660 | 5.460 | 5.540 | 5.540 | 24,715,815 |
| 2022-09-09 | 5.520 | 5.630 | 5.440 | 5.530 | 5.530 | 32,962,681 |
| 2022-09-08 | 5.510 | 5.770 | 5.470 | 5.590 | 5.590 | 44,388,169 |
| 2022-09-07 | 5.430 | 5.720 | 5.380 | 5.580 | 5.580 | 42,207,098 |
| 2022-09-06 | 5.320 | 5.470 | 5.260 | 5.430 | 5.430 | 26,059,202 |
| 2022-09-05 | 5.240 | 5.430 | 5.210 | 5.310 | 5.310 | 24,002,500 |
| 2022-09-02 | 5.050 | 5.270 | 5.040 | 5.240 | 5.240 | 30,123,813 |
| 2022-09-01 | 5.120 | 5.220 | 5.000 | 5.030 | 5.030 | 25,458,710 |
| 2022-08-31 | 5.350 | 5.440 | 5.080 | 5.100 | 5.100 | 44,554,700 |
| 2022-08-30 | 5.660 | 5.690 | 5.370 | 5.400 | 5.400 | 42,147,222 |
| 2022-08-29 | 5.560 | 5.750 | 5.450 | 5.710 | 5.710 | 44,305,399 |
| 2022-08-26 | 5.410 | 5.750 | 5.410 | 5.550 | 5.550 | 47,157,020 |
| 2022-08-25 | 5.620 | 5.720 | 5.340 | 5.460 | 5.460 | 53,290,500 |
| 2022-08-24 | 6.040 | 6.070 | 5.600 | 5.650 | 5.650 | 83,230,977 |
| 2022-08-23 | 5.810 | 6.350 | 5.690 | 6.170 | 6.170 | 100,794,007 |
| 2022-08-22 | 6.100 | 6.220 | 5.890 | 5.930 | 5.930 | 95,228,962 |
| 2022-08-19 | 6.130 | 6.530 | 6.010 | 6.320 | 6.320 | 125,798,834 |
| 2022-08-18 | 6.220 | 6.820 | 6.000 | 6.110 | 6.110 | 184,950,115 |
| 2022-08-17 | 5.650 | 6.220 | 5.540 | 6.220 | 6.220 | 124,439,560 |
| 2022-08-16 | 5.350 | 5.780 | 5.330 | 5.650 | 5.650 | 109,749,447 |
| 2022-08-15 | 5.470 | 5.480 | 5.330 | 5.350 | 5.350 | 56,949,657 |
| 2022-08-12 | 5.480 | 5.590 | 5.420 | 5.480 | 5.480 | 60,162,230 |
| 2022-08-11 | 5.580 | 5.660 | 5.500 | 5.510 | 5.510 | 77,433,550 |
| 2022-08-10 | 5.480 | 5.660 | 5.390 | 5.650 | 5.650 | 103,678,531 |
| 2022-08-09 | 5.620 | 5.770 | 5.490 | 5.540 | 5.540 | 137,601,526 |
| 2022-08-08 | 5.880 | 6.390 | 5.880 | 5.880 | 5.880 | 204,502,683 |
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.