Suzhou Tianwo Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.280 | 6.310 | 6.150 | 6.230 | 6.230 | 13,972,700 |
| 2026-04-23 | 6.290 | 6.350 | 6.190 | 6.310 | 6.310 | 19,099,801 |
| 2026-04-22 | 6.140 | 6.350 | 6.070 | 6.290 | 6.290 | 26,718,641 |
| 2026-04-21 | 6.230 | 6.230 | 6.080 | 6.150 | 6.150 | 13,485,900 |
| 2026-04-20 | 6.320 | 6.350 | 6.140 | 6.250 | 6.250 | 20,292,900 |
| 2026-04-17 | 6.060 | 6.530 | 5.950 | 6.380 | 6.380 | 35,696,129 |
| 2026-04-16 | 6.000 | 6.150 | 5.970 | 6.090 | 6.090 | 13,730,330 |
| 2026-04-15 | 6.230 | 6.240 | 5.990 | 6.010 | 6.010 | 13,042,500 |
| 2026-04-14 | 6.200 | 6.220 | 6.080 | 6.190 | 6.190 | 12,185,280 |
| 2026-04-13 | 6.030 | 6.170 | 6.030 | 6.140 | 6.140 | 9,522,255 |
| 2026-04-10 | 6.130 | 6.150 | 6.060 | 6.070 | 6.070 | 8,975,200 |
| 2026-04-09 | 6.080 | 6.190 | 5.980 | 6.060 | 6.060 | 15,179,970 |
| 2026-04-08 | 6.010 | 6.140 | 5.990 | 6.130 | 6.130 | 15,107,100 |
| 2026-04-07 | 5.780 | 5.940 | 5.720 | 5.890 | 5.890 | 11,019,000 |
| 2026-04-03 | 5.970 | 6.020 | 5.760 | 5.810 | 5.810 | 12,429,540 |
| 2026-04-02 | 6.170 | 6.170 | 5.930 | 5.970 | 5.970 | 11,010,360 |
| 2026-04-01 | 6.180 | 6.220 | 6.080 | 6.160 | 6.160 | 11,367,500 |
| 2026-03-31 | 6.090 | 6.230 | 6.050 | 6.060 | 6.060 | 12,432,600 |
| 2026-03-30 | 6.140 | 6.230 | 6.000 | 6.100 | 6.100 | 17,297,539 |
| 2026-03-27 | 6.070 | 6.230 | 5.990 | 6.220 | 6.220 | 18,513,750 |
| 2026-03-26 | 6.520 | 6.540 | 6.080 | 6.140 | 6.140 | 27,574,500 |
| 2026-03-25 | 6.600 | 6.630 | 6.530 | 6.610 | 6.610 | 11,349,700 |
| 2026-03-24 | 6.450 | 6.580 | 6.320 | 6.560 | 6.560 | 11,944,400 |
| 2026-03-23 | 6.490 | 6.590 | 6.200 | 6.320 | 6.320 | 18,571,881 |
| 2026-03-20 | 6.720 | 6.810 | 6.570 | 6.600 | 6.600 | 11,482,310 |
| 2026-03-19 | 6.760 | 6.830 | 6.700 | 6.740 | 6.740 | 8,607,500 |
| 2026-03-18 | 6.830 | 6.860 | 6.700 | 6.830 | 6.830 | 10,670,900 |
| 2026-03-17 | 6.950 | 7.050 | 6.850 | 6.860 | 6.860 | 11,121,540 |
| 2026-03-16 | 7.020 | 7.050 | 6.820 | 6.880 | 6.880 | 13,740,000 |
| 2026-03-13 | 7.070 | 7.200 | 7.020 | 7.050 | 7.050 | 13,648,200 |
| 2026-03-12 | 7.100 | 7.160 | 6.960 | 7.070 | 7.070 | 13,953,230 |
| 2026-03-11 | 7.160 | 7.180 | 7.070 | 7.110 | 7.110 | 8,452,760 |
| 2026-03-10 | 7.110 | 7.200 | 7.100 | 7.160 | 7.160 | 8,589,600 |
| 2026-03-09 | 7.130 | 7.170 | 7.050 | 7.100 | 7.100 | 12,008,940 |
| 2026-03-06 | 7.110 | 7.280 | 7.090 | 7.250 | 7.250 | 11,176,800 |
| 2026-03-05 | 7.100 | 7.210 | 7.060 | 7.140 | 7.140 | 11,609,180 |
| 2026-03-04 | 6.850 | 7.040 | 6.850 | 6.970 | 6.970 | 10,607,370 |
| 2026-03-03 | 7.260 | 7.310 | 6.960 | 6.960 | 6.960 | 20,774,619 |
| 2026-03-02 | 7.470 | 7.550 | 7.160 | 7.250 | 7.250 | 32,198,400 |
| 2026-02-27 | 7.500 | 7.720 | 7.490 | 7.660 | 7.660 | 19,049,410 |
| 2026-02-26 | 7.520 | 7.600 | 7.480 | 7.530 | 7.530 | 10,106,800 |
| 2026-02-25 | 7.510 | 7.640 | 7.500 | 7.520 | 7.520 | 11,173,300 |
| 2026-02-24 | 7.460 | 7.590 | 7.430 | 7.530 | 7.530 | 12,226,100 |
| 2026-02-13 | 7.330 | 7.530 | 7.320 | 7.380 | 7.380 | 9,871,250 |
| 2026-02-12 | 7.350 | 7.430 | 7.280 | 7.330 | 7.330 | 7,773,200 |
| 2026-02-11 | 7.470 | 7.470 | 7.360 | 7.360 | 7.360 | 8,435,500 |
| 2026-02-10 | 7.540 | 7.560 | 7.430 | 7.440 | 7.440 | 8,927,761 |
| 2026-02-09 | 7.480 | 7.620 | 7.420 | 7.560 | 7.560 | 12,381,160 |
| 2026-02-06 | 7.340 | 7.490 | 7.320 | 7.410 | 7.410 | 8,283,900 |
| 2026-02-05 | 7.500 | 7.550 | 7.400 | 7.410 | 7.410 | 10,175,600 |
| 2026-02-04 | 7.520 | 7.650 | 7.470 | 7.570 | 7.570 | 9,547,702 |
| 2026-02-03 | 7.440 | 7.560 | 7.360 | 7.530 | 7.530 | 12,197,700 |
| 2026-02-02 | 7.450 | 7.620 | 7.360 | 7.370 | 7.370 | 12,021,240 |
| 2026-01-30 | 7.530 | 7.580 | 7.390 | 7.500 | 7.500 | 13,752,300 |
| 2026-01-29 | 7.620 | 7.820 | 7.520 | 7.580 | 7.580 | 18,216,789 |
| 2026-01-28 | 7.750 | 7.830 | 7.670 | 7.750 | 7.750 | 14,247,790 |
| 2026-01-27 | 7.940 | 7.940 | 7.580 | 7.800 | 7.800 | 20,183,100 |
| 2026-01-26 | 8.160 | 8.180 | 7.870 | 7.950 | 7.950 | 21,983,199 |
| 2026-01-23 | 8.130 | 8.180 | 8.050 | 8.160 | 8.160 | 17,671,801 |
| 2026-01-22 | 8.010 | 8.100 | 7.950 | 8.090 | 8.090 | 17,446,881 |
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.