Suzhou Tianwo Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.700 | 3.820 | 3.680 | 3.780 | 3.780 | 7,499,220 |
| 2022-05-11 | 3.800 | 3.850 | 3.710 | 3.720 | 3.720 | 10,747,500 |
| 2022-05-10 | 3.720 | 3.800 | 3.670 | 3.800 | 3.800 | 7,618,700 |
| 2022-05-09 | 3.620 | 3.760 | 3.590 | 3.750 | 3.750 | 6,943,300 |
| 2022-05-06 | 3.560 | 3.710 | 3.500 | 3.630 | 3.630 | 7,157,800 |
| 2022-05-05 | 3.560 | 3.650 | 3.510 | 3.630 | 3.630 | 7,445,200 |
| 2022-04-29 | 3.430 | 3.570 | 3.430 | 3.550 | 3.550 | 9,204,685 |
| 2022-04-28 | 3.460 | 3.500 | 3.370 | 3.420 | 3.420 | 6,827,700 |
| 2022-04-27 | 3.300 | 3.490 | 3.300 | 3.490 | 3.490 | 9,910,902 |
| 2022-04-26 | 3.530 | 3.560 | 3.340 | 3.370 | 3.370 | 9,931,200 |
| 2022-04-25 | 3.820 | 3.820 | 3.500 | 3.530 | 3.530 | 15,940,792 |
| 2022-04-22 | 3.830 | 3.890 | 3.790 | 3.850 | 3.850 | 6,802,200 |
| 2022-04-21 | 4.120 | 4.140 | 3.800 | 3.860 | 3.860 | 14,175,502 |
| 2022-04-20 | 4.120 | 4.170 | 4.010 | 4.050 | 4.050 | 6,876,000 |
| 2022-04-19 | 4.110 | 4.180 | 4.070 | 4.140 | 4.140 | 5,468,900 |
| 2022-04-18 | 4.110 | 4.130 | 4.000 | 4.100 | 4.100 | 6,407,100 |
| 2022-04-15 | 4.190 | 4.220 | 4.090 | 4.130 | 4.130 | 10,294,343 |
| 2022-04-14 | 4.240 | 4.300 | 4.160 | 4.230 | 4.230 | 9,516,341 |
| 2022-04-13 | 4.420 | 4.420 | 4.260 | 4.260 | 4.260 | 9,923,400 |
| 2022-04-12 | 4.300 | 4.430 | 4.230 | 4.430 | 4.430 | 8,912,600 |
| 2022-04-11 | 4.420 | 4.440 | 4.220 | 4.260 | 4.260 | 12,896,302 |
| 2022-04-08 | 4.500 | 4.550 | 4.360 | 4.440 | 4.440 | 13,587,700 |
| 2022-04-07 | 4.710 | 4.720 | 4.510 | 4.520 | 4.520 | 15,736,300 |
| 2022-04-06 | 4.670 | 4.730 | 4.630 | 4.730 | 4.730 | 12,306,700 |
| 2022-04-01 | 4.560 | 4.700 | 4.490 | 4.680 | 4.680 | 14,722,900 |
| 2022-03-31 | 4.560 | 4.700 | 4.550 | 4.590 | 4.590 | 12,943,300 |
| 2022-03-30 | 4.700 | 4.730 | 4.560 | 4.590 | 4.590 | 14,349,900 |
| 2022-03-29 | 4.740 | 4.770 | 4.600 | 4.640 | 4.640 | 12,794,341 |
| 2022-03-28 | 4.770 | 4.780 | 4.670 | 4.770 | 4.770 | 14,773,800 |
| 2022-03-25 | 4.650 | 4.920 | 4.650 | 4.820 | 4.820 | 24,657,541 |
| 2022-03-24 | 4.780 | 4.890 | 4.700 | 4.700 | 4.700 | 19,668,796 |
| 2022-03-23 | 4.800 | 4.960 | 4.760 | 4.870 | 4.870 | 30,929,001 |
| 2022-03-22 | 4.760 | 4.800 | 4.660 | 4.720 | 4.720 | 12,109,500 |
| 2022-03-21 | 4.710 | 4.760 | 4.640 | 4.760 | 4.760 | 15,549,600 |
| 2022-03-18 | 4.500 | 4.730 | 4.490 | 4.720 | 4.720 | 21,982,300 |
| 2022-03-17 | 4.490 | 4.600 | 4.480 | 4.490 | 4.490 | 17,460,500 |
| 2022-03-16 | 4.340 | 4.470 | 4.250 | 4.440 | 4.440 | 18,405,104 |
| 2022-03-15 | 4.490 | 4.550 | 4.280 | 4.290 | 4.290 | 17,126,096 |
| 2022-03-14 | 4.600 | 4.700 | 4.500 | 4.500 | 4.500 | 12,960,600 |
| 2022-03-11 | 4.570 | 4.650 | 4.460 | 4.640 | 4.640 | 15,616,000 |
| 2022-03-10 | 4.650 | 4.720 | 4.550 | 4.650 | 4.650 | 19,220,101 |
| 2022-03-09 | 4.640 | 4.710 | 4.350 | 4.550 | 4.550 | 26,911,201 |
| 2022-03-08 | 4.730 | 4.830 | 4.600 | 4.680 | 4.680 | 18,693,000 |
| 2022-03-07 | 4.820 | 4.880 | 4.730 | 4.740 | 4.740 | 17,679,885 |
| 2022-03-04 | 4.780 | 4.830 | 4.700 | 4.810 | 4.810 | 21,637,810 |
| 2022-03-03 | 4.880 | 4.960 | 4.790 | 4.790 | 4.790 | 24,497,600 |
| 2022-03-02 | 4.850 | 4.910 | 4.800 | 4.890 | 4.890 | 19,972,300 |
| 2022-03-01 | 4.920 | 4.970 | 4.810 | 4.900 | 4.900 | 30,000,199 |
| 2022-02-28 | 4.830 | 5.040 | 4.690 | 4.930 | 4.930 | 46,771,042 |
| 2022-02-25 | 4.760 | 4.900 | 4.600 | 4.800 | 4.800 | 48,746,601 |
| 2022-02-24 | 4.700 | 4.940 | 4.600 | 4.750 | 4.750 | 57,529,670 |
| 2022-02-23 | 4.720 | 4.770 | 4.650 | 4.720 | 4.720 | 26,322,756 |
| 2022-02-22 | 4.810 | 4.830 | 4.630 | 4.700 | 4.700 | 32,744,215 |
| 2022-02-21 | 4.790 | 4.850 | 4.700 | 4.840 | 4.840 | 43,082,528 |
| 2022-02-18 | 4.750 | 5.050 | 4.750 | 4.800 | 4.800 | 60,944,138 |
| 2022-02-17 | 5.100 | 5.510 | 4.900 | 4.920 | 4.920 | 122,101,586 |
| 2022-02-16 | 4.410 | 5.010 | 4.320 | 5.010 | 5.010 | 79,566,199 |
| 2022-02-15 | 4.950 | 4.950 | 4.490 | 4.550 | 4.550 | 80,758,789 |
| 2022-02-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5,222,400 |
| 2022-02-11 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 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.