Suzhou Tianwo Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 7.570 | 7.700 | 6.530 | 6.530 | 6.530 | 167,781,667 |
| 2022-08-04 | 6.780 | 7.260 | 6.460 | 7.260 | 7.260 | 171,810,194 |
| 2022-08-03 | 6.000 | 6.600 | 5.700 | 6.600 | 6.600 | 188,353,464 |
| 2022-08-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 24,212,000 |
| 2022-08-01 | 4.890 | 5.450 | 4.880 | 5.450 | 5.450 | 40,489,580 |
| 2022-07-29 | 4.830 | 5.270 | 4.830 | 4.950 | 4.950 | 45,464,796 |
| 2022-07-28 | 4.890 | 4.930 | 4.800 | 4.800 | 4.800 | 13,715,789 |
| 2022-07-27 | 4.830 | 4.950 | 4.780 | 4.850 | 4.850 | 13,705,696 |
| 2022-07-26 | 4.780 | 4.820 | 4.700 | 4.800 | 4.800 | 12,893,907 |
| 2022-07-25 | 4.870 | 4.920 | 4.770 | 4.800 | 4.800 | 14,940,600 |
| 2022-07-22 | 4.860 | 4.970 | 4.840 | 4.880 | 4.880 | 17,562,600 |
| 2022-07-21 | 4.930 | 5.000 | 4.850 | 4.870 | 4.870 | 21,588,200 |
| 2022-07-20 | 4.750 | 4.970 | 4.730 | 4.950 | 4.950 | 32,182,407 |
| 2022-07-19 | 4.810 | 4.880 | 4.710 | 4.770 | 4.770 | 17,882,558 |
| 2022-07-18 | 4.680 | 4.870 | 4.680 | 4.820 | 4.820 | 23,733,790 |
| 2022-07-15 | 4.720 | 4.870 | 4.700 | 4.720 | 4.720 | 23,354,100 |
| 2022-07-14 | 4.800 | 4.910 | 4.760 | 4.800 | 4.800 | 20,633,900 |
| 2022-07-13 | 4.710 | 4.880 | 4.660 | 4.850 | 4.850 | 27,839,100 |
| 2022-07-12 | 4.760 | 4.860 | 4.670 | 4.710 | 4.710 | 23,663,400 |
| 2022-07-11 | 4.690 | 4.790 | 4.650 | 4.780 | 4.780 | 24,429,501 |
| 2022-07-08 | 4.590 | 4.870 | 4.530 | 4.730 | 4.730 | 41,180,318 |
| 2022-07-07 | 4.350 | 4.580 | 4.330 | 4.550 | 4.550 | 26,593,545 |
| 2022-07-06 | 4.440 | 4.460 | 4.310 | 4.340 | 4.340 | 14,714,500 |
| 2022-07-05 | 4.330 | 4.470 | 4.300 | 4.440 | 4.440 | 20,810,751 |
| 2022-07-04 | 4.380 | 4.400 | 4.280 | 4.330 | 4.330 | 12,612,238 |
| 2022-07-01 | 4.410 | 4.430 | 4.350 | 4.380 | 4.380 | 12,356,600 |
| 2022-06-30 | 4.440 | 4.510 | 4.390 | 4.400 | 4.400 | 15,717,080 |
| 2022-06-29 | 4.550 | 4.580 | 4.420 | 4.440 | 4.440 | 18,177,282 |
| 2022-06-28 | 4.510 | 4.660 | 4.500 | 4.580 | 4.580 | 19,321,787 |
| 2022-06-27 | 4.550 | 4.620 | 4.470 | 4.520 | 4.520 | 20,863,118 |
| 2022-06-24 | 4.480 | 4.700 | 4.450 | 4.590 | 4.590 | 30,553,946 |
| 2022-06-23 | 4.400 | 4.470 | 4.340 | 4.460 | 4.460 | 16,423,848 |
| 2022-06-22 | 4.430 | 4.480 | 4.360 | 4.370 | 4.370 | 21,047,282 |
| 2022-06-21 | 4.560 | 4.670 | 4.360 | 4.420 | 4.420 | 51,646,020 |
| 2022-06-20 | 4.580 | 4.780 | 4.550 | 4.730 | 4.730 | 28,944,499 |
| 2022-06-17 | 4.540 | 4.620 | 4.510 | 4.590 | 4.590 | 20,810,491 |
| 2022-06-16 | 4.540 | 4.610 | 4.510 | 4.550 | 4.550 | 23,900,720 |
| 2022-06-15 | 4.760 | 4.820 | 4.530 | 4.550 | 4.550 | 41,958,565 |
| 2022-06-14 | 4.650 | 4.820 | 4.570 | 4.740 | 4.740 | 39,988,734 |
| 2022-06-13 | 4.830 | 4.990 | 4.650 | 4.780 | 4.780 | 56,692,828 |
| 2022-06-10 | 4.530 | 5.060 | 4.530 | 4.890 | 4.890 | 70,995,925 |
| 2022-06-09 | 5.090 | 5.390 | 4.680 | 4.690 | 4.690 | 105,818,344 |
| 2022-06-08 | 5.530 | 5.530 | 5.010 | 5.100 | 5.100 | 153,528,557 |
| 2022-06-07 | 4.520 | 5.030 | 4.520 | 5.030 | 5.030 | 27,133,787 |
| 2022-06-06 | 4.470 | 4.910 | 4.460 | 4.570 | 4.570 | 62,612,012 |
| 2022-06-02 | 4.230 | 4.690 | 4.230 | 4.540 | 4.540 | 83,418,856 |
| 2022-06-01 | 5.240 | 5.240 | 4.700 | 4.700 | 4.700 | 129,232,648 |
| 2022-05-31 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 7,615,225 |
| 2022-05-30 | 4.000 | 4.350 | 3.980 | 4.350 | 4.350 | 12,929,302 |
| 2022-05-27 | 3.930 | 3.970 | 3.900 | 3.950 | 3.950 | 8,087,100 |
| 2022-05-26 | 3.860 | 3.970 | 3.830 | 3.930 | 3.930 | 8,407,700 |
| 2022-05-25 | 3.750 | 3.870 | 3.750 | 3.860 | 3.860 | 7,211,104 |
| 2022-05-24 | 3.970 | 3.980 | 3.740 | 3.740 | 3.740 | 9,745,300 |
| 2022-05-23 | 3.910 | 3.960 | 3.900 | 3.960 | 3.960 | 6,235,799 |
| 2022-05-20 | 3.920 | 3.970 | 3.890 | 3.930 | 3.930 | 8,710,600 |
| 2022-05-19 | 3.850 | 3.940 | 3.810 | 3.920 | 3.920 | 8,119,900 |
| 2022-05-18 | 3.800 | 3.940 | 3.770 | 3.880 | 3.880 | 11,029,020 |
| 2022-05-17 | 3.800 | 3.800 | 3.730 | 3.790 | 3.790 | 5,097,016 |
| 2022-05-16 | 3.820 | 3.850 | 3.760 | 3.800 | 3.800 | 5,699,100 |
| 2022-05-13 | 3.790 | 3.820 | 3.750 | 3.810 | 3.810 | 6,690,700 |
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.