Suzhou Tianwo Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.020 | 4.220 | 3.990 | 4.200 | 4.200 | 18,554,000 |
| 2026-07-22 | 4.010 | 4.160 | 4.000 | 4.030 | 4.030 | 10,954,100 |
| 2026-07-21 | 4.090 | 4.120 | 3.930 | 4.080 | 4.080 | 17,961,699 |
| 2026-07-20 | 4.100 | 4.250 | 3.990 | 4.040 | 4.040 | 18,537,900 |
| 2026-07-17 | 4.230 | 4.280 | 4.060 | 4.100 | 4.100 | 14,902,600 |
| 2026-07-16 | 4.130 | 4.280 | 4.070 | 4.230 | 4.230 | 15,186,500 |
| 2026-07-15 | 4.090 | 4.250 | 4.070 | 4.180 | 4.180 | 13,560,890 |
| 2026-07-14 | 4.070 | 4.150 | 3.970 | 4.120 | 4.120 | 15,579,000 |
| 2026-07-13 | 4.300 | 4.330 | 4.040 | 4.070 | 4.070 | 20,272,615 |
| 2026-07-10 | 4.200 | 4.460 | 4.130 | 4.330 | 4.330 | 21,508,801 |
| 2026-07-09 | 4.180 | 4.260 | 4.090 | 4.210 | 4.210 | 12,999,800 |
| 2026-07-08 | 4.210 | 4.270 | 4.170 | 4.230 | 4.230 | 11,747,400 |
| 2026-07-07 | 4.350 | 4.370 | 4.210 | 4.240 | 4.240 | 12,224,200 |
| 2026-07-06 | 4.470 | 4.580 | 4.370 | 4.380 | 4.380 | 12,697,938 |
| 2026-07-03 | 4.460 | 4.540 | 4.340 | 4.500 | 4.500 | 21,733,301 |
| 2026-07-02 | 4.410 | 4.540 | 4.350 | 4.360 | 4.360 | 17,039,119 |
| 2026-07-01 | 4.300 | 4.550 | 4.300 | 4.450 | 4.450 | 21,088,100 |
| 2026-06-30 | 4.290 | 4.370 | 4.240 | 4.300 | 4.300 | 13,348,000 |
| 2026-06-29 | 4.300 | 4.350 | 4.180 | 4.300 | 4.300 | 18,708,301 |
| 2026-06-26 | 4.400 | 4.470 | 4.290 | 4.330 | 4.330 | 14,355,000 |
| 2026-06-25 | 4.460 | 4.550 | 4.350 | 4.430 | 4.430 | 18,130,350 |
| 2026-06-24 | 4.640 | 4.660 | 4.420 | 4.450 | 4.450 | 18,406,801 |
| 2026-06-23 | 4.510 | 4.670 | 4.450 | 4.630 | 4.630 | 23,136,393 |
| 2026-06-22 | 4.600 | 4.650 | 4.400 | 4.510 | 4.510 | 24,363,623 |
| 2026-06-18 | 4.810 | 4.950 | 4.630 | 4.670 | 4.670 | 28,838,301 |
| 2026-06-17 | 5.010 | 5.300 | 4.730 | 4.850 | 4.850 | 46,927,910 |
| 2026-06-16 | 4.750 | 4.920 | 4.680 | 4.820 | 4.820 | 17,859,900 |
| 2026-06-15 | 4.900 | 4.940 | 4.690 | 4.750 | 4.750 | 18,811,301 |
| 2026-06-12 | 4.860 | 4.920 | 4.780 | 4.890 | 4.890 | 13,005,840 |
| 2026-06-11 | 4.720 | 4.790 | 4.630 | 4.780 | 4.780 | 10,843,540 |
| 2026-06-10 | 4.880 | 4.930 | 4.700 | 4.790 | 4.790 | 10,838,500 |
| 2026-06-09 | 4.870 | 4.930 | 4.740 | 4.860 | 4.860 | 15,420,900 |
| 2026-06-08 | 4.950 | 5.060 | 4.680 | 4.780 | 4.780 | 18,299,500 |
| 2026-06-05 | 5.040 | 5.190 | 4.920 | 5.080 | 5.080 | 14,949,100 |
| 2026-06-04 | 5.060 | 5.100 | 5.010 | 5.060 | 5.060 | 12,907,800 |
| 2026-06-03 | 5.120 | 5.140 | 5.020 | 5.070 | 5.070 | 13,533,300 |
| 2026-06-02 | 5.280 | 5.300 | 5.060 | 5.130 | 5.130 | 11,872,050 |
| 2026-06-01 | 5.160 | 5.330 | 4.990 | 5.280 | 5.280 | 16,905,000 |
| 2026-05-29 | 5.380 | 5.400 | 5.070 | 5.160 | 5.160 | 16,856,699 |
| 2026-05-28 | 5.280 | 5.410 | 5.280 | 5.350 | 5.350 | 12,379,100 |
| 2026-05-27 | 5.460 | 5.500 | 5.300 | 5.330 | 5.330 | 12,421,500 |
| 2026-05-26 | 5.520 | 5.650 | 5.410 | 5.500 | 5.500 | 14,033,310 |
| 2026-05-25 | 5.710 | 5.720 | 5.510 | 5.550 | 5.550 | 18,392,699 |
| 2026-05-22 | 5.690 | 5.800 | 5.600 | 5.780 | 5.780 | 13,798,000 |
| 2026-05-21 | 6.000 | 6.090 | 5.630 | 5.640 | 5.640 | 17,498,900 |
| 2026-05-20 | 5.870 | 6.060 | 5.710 | 6.000 | 6.000 | 19,537,000 |
| 2026-05-19 | 5.910 | 5.950 | 5.790 | 5.910 | 5.910 | 11,438,630 |
| 2026-05-18 | 5.870 | 5.950 | 5.790 | 5.910 | 5.910 | 13,051,600 |
| 2026-05-15 | 6.000 | 6.020 | 5.820 | 5.860 | 5.860 | 19,460,600 |
| 2026-05-14 | 6.260 | 6.280 | 6.000 | 6.000 | 6.000 | 20,842,930 |
| 2026-05-13 | 6.130 | 6.280 | 6.130 | 6.260 | 6.260 | 18,611,721 |
| 2026-05-12 | 6.370 | 6.370 | 6.120 | 6.150 | 6.150 | 25,040,000 |
| 2026-05-11 | 6.340 | 6.480 | 6.300 | 6.400 | 6.400 | 20,516,330 |
| 2026-05-08 | 6.260 | 6.330 | 6.190 | 6.300 | 6.300 | 13,680,700 |
| 2026-05-07 | 6.200 | 6.350 | 6.170 | 6.280 | 6.280 | 17,896,430 |
| 2026-05-06 | 6.180 | 6.360 | 6.150 | 6.220 | 6.220 | 16,757,131 |
| 2026-04-30 | 6.300 | 6.480 | 6.100 | 6.170 | 6.170 | 23,253,100 |
| 2026-04-29 | 6.320 | 6.490 | 6.250 | 6.400 | 6.400 | 12,789,880 |
| 2026-04-28 | 6.340 | 6.380 | 6.260 | 6.330 | 6.330 | 12,392,540 |
| 2026-04-27 | 6.230 | 6.570 | 6.180 | 6.360 | 6.360 | 22,608,000 |
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.