Suzhou Tianwo Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2022-02-09 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2022-02-08 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2022-02-07 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2022-01-28 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2022-01-27 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2022-01-26 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2022-01-25 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2022-01-24 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2022-01-21 | 4.080 | 4.140 | 4.060 | 4.090 | 4.090 | 8,773,448 |
| 2022-01-20 | 4.230 | 4.240 | 4.060 | 4.080 | 4.080 | 15,089,200 |
| 2022-01-19 | 4.230 | 4.290 | 4.160 | 4.220 | 4.220 | 13,833,182 |
| 2022-01-18 | 4.330 | 4.380 | 4.210 | 4.230 | 4.230 | 18,464,102 |
| 2022-01-17 | 4.360 | 4.420 | 4.310 | 4.340 | 4.340 | 17,552,948 |
| 2022-01-14 | 4.500 | 4.540 | 4.340 | 4.360 | 4.360 | 21,556,504 |
| 2022-01-13 | 4.550 | 4.640 | 4.500 | 4.510 | 4.510 | 15,278,600 |
| 2022-01-12 | 4.530 | 4.640 | 4.530 | 4.580 | 4.580 | 9,728,500 |
| 2022-01-11 | 4.600 | 4.670 | 4.550 | 4.560 | 4.560 | 11,611,840 |
| 2022-01-10 | 4.570 | 4.650 | 4.420 | 4.610 | 4.610 | 19,129,502 |
| 2022-01-07 | 4.770 | 4.790 | 4.570 | 4.580 | 4.580 | 27,353,802 |
| 2022-01-06 | 4.630 | 4.830 | 4.560 | 4.770 | 4.770 | 29,696,440 |
| 2022-01-05 | 4.800 | 4.810 | 4.580 | 4.630 | 4.630 | 26,909,200 |
| 2022-01-04 | 4.690 | 4.800 | 4.620 | 4.780 | 4.780 | 33,601,309 |
| 2021-12-31 | 4.590 | 5.030 | 4.580 | 4.740 | 4.740 | 41,638,255 |
| 2021-12-30 | 4.630 | 4.730 | 4.560 | 4.570 | 4.570 | 20,691,000 |
| 2021-12-29 | 4.680 | 4.690 | 4.580 | 4.640 | 4.640 | 15,113,815 |
| 2021-12-28 | 4.780 | 4.780 | 4.630 | 4.690 | 4.690 | 20,355,600 |
| 2021-12-27 | 4.620 | 4.860 | 4.560 | 4.750 | 4.750 | 31,177,700 |
| 2021-12-24 | 4.760 | 4.790 | 4.560 | 4.600 | 4.600 | 29,793,632 |
| 2021-12-23 | 4.710 | 4.880 | 4.700 | 4.780 | 4.780 | 32,729,100 |
| 2021-12-22 | 4.930 | 4.950 | 4.760 | 4.770 | 4.770 | 45,655,386 |
| 2021-12-21 | 4.850 | 5.130 | 4.790 | 5.020 | 5.020 | 59,777,203 |
| 2021-12-20 | 5.190 | 5.490 | 4.970 | 4.980 | 4.980 | 93,187,768 |
| 2021-12-17 | 4.810 | 5.030 | 4.740 | 4.990 | 4.990 | 48,817,900 |
| 2021-12-16 | 4.600 | 4.840 | 4.590 | 4.810 | 4.810 | 42,336,368 |
| 2021-12-15 | 4.540 | 4.710 | 4.500 | 4.610 | 4.610 | 31,147,044 |
| 2021-12-14 | 4.530 | 4.630 | 4.470 | 4.550 | 4.550 | 27,427,800 |
| 2021-12-13 | 4.700 | 4.700 | 4.450 | 4.550 | 4.550 | 30,984,041 |
| 2021-12-10 | 4.530 | 4.770 | 4.430 | 4.600 | 4.600 | 43,762,000 |
| 2021-12-09 | 4.470 | 4.610 | 4.370 | 4.540 | 4.540 | 45,221,980 |
| 2021-12-08 | 4.260 | 4.510 | 4.230 | 4.440 | 4.440 | 39,726,300 |
| 2021-12-07 | 4.310 | 4.350 | 4.180 | 4.240 | 4.240 | 17,207,699 |
| 2021-12-06 | 4.410 | 4.460 | 4.290 | 4.310 | 4.310 | 19,818,400 |
| 2021-12-03 | 4.380 | 4.480 | 4.290 | 4.400 | 4.400 | 26,582,951 |
| 2021-12-02 | 4.450 | 4.550 | 4.360 | 4.390 | 4.390 | 39,841,594 |
| 2021-12-01 | 4.250 | 4.420 | 4.180 | 4.410 | 4.410 | 26,329,601 |
| 2021-11-30 | 4.120 | 4.350 | 4.100 | 4.250 | 4.250 | 26,092,924 |
| 2021-11-29 | 4.110 | 4.170 | 4.050 | 4.120 | 4.120 | 14,475,000 |
| 2021-11-26 | 4.200 | 4.240 | 4.140 | 4.180 | 4.180 | 12,263,396 |
| 2021-11-25 | 4.270 | 4.280 | 4.190 | 4.210 | 4.210 | 13,815,400 |
| 2021-11-24 | 4.270 | 4.320 | 4.230 | 4.270 | 4.270 | 15,388,802 |
| 2021-11-23 | 4.280 | 4.310 | 4.230 | 4.290 | 4.290 | 18,230,576 |
| 2021-11-22 | 4.240 | 4.310 | 4.190 | 4.280 | 4.280 | 25,655,993 |
| 2021-11-19 | 4.170 | 4.240 | 4.060 | 4.230 | 4.230 | 26,114,826 |
| 2021-11-18 | 4.120 | 4.290 | 4.110 | 4.160 | 4.160 | 33,774,909 |
| 2021-11-17 | 3.930 | 4.120 | 3.930 | 4.090 | 4.090 | 21,624,102 |
| 2021-11-16 | 4.010 | 4.010 | 3.950 | 3.960 | 3.960 | 9,504,200 |
| 2021-11-15 | 3.930 | 4.000 | 3.910 | 3.990 | 3.990 | 12,721,550 |
| 2021-11-12 | 3.960 | 4.020 | 3.950 | 3.970 | 3.970 | 9,885,602 |
| 2021-11-11 | 4.000 | 4.020 | 3.950 | 3.970 | 3.970 | 13,448,742 |
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.