Suzhou Tianwo Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.540 | 7.070 | 6.470 | 6.940 | 6.940 | 67,287,600 |
| 2025-07-24 | 6.510 | 6.590 | 6.420 | 6.580 | 6.580 | 32,323,140 |
| 2025-07-23 | 6.470 | 6.650 | 6.380 | 6.520 | 6.520 | 46,840,804 |
| 2025-07-22 | 6.410 | 6.610 | 6.370 | 6.480 | 6.480 | 51,510,879 |
| 2025-07-21 | 6.390 | 6.560 | 6.300 | 6.430 | 6.430 | 50,467,763 |
| 2025-07-18 | 6.150 | 6.450 | 6.060 | 6.390 | 6.390 | 54,999,102 |
| 2025-07-17 | 6.160 | 6.220 | 6.050 | 6.140 | 6.140 | 43,577,400 |
| 2025-07-16 | 6.300 | 6.460 | 6.140 | 6.160 | 6.160 | 49,910,980 |
| 2025-07-15 | 6.610 | 6.630 | 6.240 | 6.300 | 6.300 | 88,284,819 |
| 2025-07-14 | 6.500 | 7.240 | 6.300 | 6.850 | 6.850 | 131,178,782 |
| 2025-07-11 | 6.720 | 6.720 | 6.180 | 6.590 | 6.590 | 153,484,202 |
| 2025-07-10 | 5.550 | 6.110 | 5.540 | 6.110 | 6.110 | 42,084,119 |
| 2025-07-09 | 5.630 | 5.670 | 5.540 | 5.550 | 5.550 | 16,561,800 |
| 2025-07-08 | 5.610 | 5.640 | 5.570 | 5.640 | 5.640 | 14,103,300 |
| 2025-07-07 | 5.560 | 5.620 | 5.490 | 5.610 | 5.610 | 14,051,802 |
| 2025-07-04 | 5.640 | 5.650 | 5.550 | 5.560 | 5.560 | 13,581,100 |
| 2025-07-03 | 5.590 | 5.700 | 5.540 | 5.640 | 5.640 | 23,119,756 |
| 2025-07-02 | 5.670 | 5.750 | 5.620 | 5.640 | 5.640 | 26,815,656 |
| 2025-07-01 | 5.610 | 5.690 | 5.590 | 5.660 | 5.660 | 19,540,700 |
| 2025-06-30 | 5.690 | 5.690 | 5.560 | 5.630 | 5.630 | 24,536,100 |
| 2025-06-27 | 5.600 | 5.640 | 5.570 | 5.630 | 5.630 | 19,114,956 |
| 2025-06-26 | 5.610 | 5.670 | 5.450 | 5.600 | 5.600 | 33,645,200 |
| 2025-06-25 | 5.430 | 5.580 | 5.390 | 5.550 | 5.550 | 25,171,600 |
| 2025-06-24 | 5.320 | 5.450 | 5.300 | 5.420 | 5.420 | 16,274,017 |
| 2025-06-23 | 5.260 | 5.350 | 5.220 | 5.320 | 5.320 | 14,411,633 |
| 2025-06-20 | 5.270 | 5.390 | 5.240 | 5.260 | 5.260 | 13,805,900 |
| 2025-06-19 | 5.410 | 5.450 | 5.250 | 5.260 | 5.260 | 22,412,200 |
| 2025-06-18 | 5.560 | 5.650 | 5.440 | 5.450 | 5.450 | 20,242,433 |
| 2025-06-17 | 5.550 | 5.610 | 5.510 | 5.570 | 5.570 | 14,122,533 |
| 2025-06-16 | 5.550 | 5.580 | 5.490 | 5.550 | 5.550 | 13,565,670 |
| 2025-06-13 | 5.590 | 5.630 | 5.450 | 5.500 | 5.500 | 27,668,000 |
| 2025-06-12 | 5.670 | 5.770 | 5.610 | 5.630 | 5.630 | 25,826,200 |
| 2025-06-11 | 5.730 | 5.790 | 5.690 | 5.690 | 5.690 | 19,377,154 |
| 2025-06-10 | 5.850 | 5.870 | 5.650 | 5.760 | 5.760 | 28,750,800 |
| 2025-06-09 | 5.690 | 5.850 | 5.660 | 5.810 | 5.810 | 39,346,874 |
| 2025-06-06 | 5.610 | 5.820 | 5.600 | 5.700 | 5.700 | 37,365,974 |
| 2025-06-05 | 5.600 | 5.710 | 5.550 | 5.630 | 5.630 | 24,660,700 |
| 2025-06-04 | 5.770 | 5.780 | 5.590 | 5.620 | 5.620 | 33,322,300 |
| 2025-06-03 | 5.760 | 5.810 | 5.640 | 5.770 | 5.770 | 29,119,502 |
| 2025-05-30 | 5.690 | 5.910 | 5.630 | 5.770 | 5.770 | 56,670,018 |
| 2025-05-29 | 5.550 | 5.770 | 5.510 | 5.700 | 5.700 | 43,561,493 |
| 2025-05-28 | 5.590 | 5.600 | 5.510 | 5.540 | 5.540 | 20,577,004 |
| 2025-05-27 | 5.600 | 5.650 | 5.510 | 5.580 | 5.580 | 30,392,702 |
| 2025-05-26 | 5.500 | 5.640 | 5.450 | 5.590 | 5.590 | 40,910,013 |
| 2025-05-23 | 5.580 | 5.580 | 5.440 | 5.450 | 5.450 | 36,380,600 |
| 2025-05-22 | 5.580 | 5.610 | 5.400 | 5.410 | 5.410 | 42,357,933 |
| 2025-05-21 | 5.670 | 5.690 | 5.580 | 5.590 | 5.590 | 29,483,800 |
| 2025-05-20 | 5.650 | 5.710 | 5.580 | 5.670 | 5.670 | 37,187,800 |
| 2025-05-19 | 5.600 | 5.730 | 5.570 | 5.700 | 5.700 | 46,797,802 |
| 2025-05-16 | 5.490 | 5.640 | 5.480 | 5.570 | 5.570 | 46,328,200 |
| 2025-05-15 | 5.720 | 5.820 | 5.500 | 5.500 | 5.500 | 78,162,799 |
| 2025-05-14 | 5.880 | 6.140 | 5.740 | 5.770 | 5.770 | 134,371,756 |
| 2025-05-13 | 5.620 | 5.680 | 5.540 | 5.580 | 5.580 | 34,798,150 |
| 2025-05-12 | 5.610 | 5.680 | 5.480 | 5.580 | 5.580 | 46,951,150 |
| 2025-05-09 | 5.770 | 5.830 | 5.440 | 5.470 | 5.470 | 81,320,003 |
| 2025-05-08 | 5.960 | 6.100 | 5.790 | 5.820 | 5.820 | 79,576,610 |
| 2025-05-07 | 5.950 | 6.260 | 5.950 | 6.060 | 6.060 | 112,085,360 |
| 2025-05-06 | 5.600 | 6.100 | 5.600 | 6.020 | 6.020 | 115,477,821 |
| 2025-04-30 | 6.230 | 6.580 | 5.800 | 5.830 | 5.830 | 147,808,265 |
| 2025-04-29 | 6.030 | 6.410 | 5.860 | 6.100 | 6.100 | 203,162,525 |
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.