Suzhou Tianwo Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.280 | 5.830 | 5.200 | 5.830 | 5.830 | 103,768,082 |
| 2025-04-25 | 5.880 | 5.880 | 5.250 | 5.300 | 5.300 | 165,704,443 |
| 2025-04-24 | 5.170 | 5.650 | 4.960 | 5.650 | 5.650 | 143,826,292 |
| 2025-04-23 | 5.360 | 5.450 | 5.040 | 5.140 | 5.140 | 152,411,137 |
| 2025-04-22 | 5.020 | 5.600 | 4.760 | 5.600 | 5.600 | 197,437,707 |
| 2025-04-21 | 5.160 | 5.260 | 4.920 | 5.090 | 5.090 | 146,535,028 |
| 2025-04-18 | 4.910 | 5.250 | 4.660 | 5.250 | 5.250 | 187,925,371 |
| 2025-04-17 | 5.100 | 5.280 | 4.750 | 4.770 | 4.770 | 159,844,513 |
| 2025-04-16 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 2,092,400 |
| 2025-04-15 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 1,159,000 |
| 2025-04-14 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2025-04-11 | 3.790 | 3.990 | 3.780 | 3.990 | 3.990 | 16,935,500 |
| 2025-04-10 | 3.710 | 3.840 | 3.710 | 3.800 | 3.800 | 9,895,400 |
| 2025-04-09 | 3.640 | 3.770 | 3.520 | 3.700 | 3.700 | 17,787,800 |
| 2025-04-08 | 3.700 | 3.760 | 3.700 | 3.700 | 3.700 | 12,418,100 |
| 2025-04-07 | 3.890 | 3.960 | 3.890 | 3.890 | 3.890 | 5,983,300 |
| 2025-04-03 | 4.120 | 4.140 | 4.070 | 4.090 | 4.090 | 8,812,100 |
| 2025-04-02 | 4.200 | 4.260 | 4.100 | 4.150 | 4.150 | 11,447,000 |
| 2025-04-01 | 4.060 | 4.220 | 4.050 | 4.190 | 4.190 | 13,761,500 |
| 2025-03-31 | 4.130 | 4.140 | 4.040 | 4.060 | 4.060 | 10,000,000 |
| 2025-03-28 | 4.110 | 4.180 | 4.070 | 4.160 | 4.160 | 14,675,825 |
| 2025-03-27 | 4.040 | 4.150 | 3.990 | 4.130 | 4.130 | 17,905,991 |
| 2025-03-26 | 3.970 | 4.050 | 3.940 | 4.050 | 4.050 | 9,945,221 |
| 2025-03-25 | 3.930 | 4.030 | 3.930 | 3.950 | 3.950 | 8,358,900 |
| 2025-03-24 | 4.090 | 4.140 | 3.930 | 3.950 | 3.950 | 15,595,800 |
| 2025-03-21 | 4.010 | 4.180 | 4.000 | 4.100 | 4.100 | 20,940,501 |
| 2025-03-20 | 3.960 | 3.990 | 3.920 | 3.990 | 3.990 | 10,483,721 |
| 2025-03-19 | 3.990 | 4.020 | 3.960 | 3.960 | 3.960 | 8,194,500 |
| 2025-03-18 | 3.980 | 4.010 | 3.960 | 3.990 | 3.990 | 10,720,600 |
| 2025-03-17 | 3.950 | 4.040 | 3.940 | 3.950 | 3.950 | 10,865,500 |
| 2025-03-14 | 3.900 | 3.960 | 3.880 | 3.950 | 3.950 | 9,530,128 |
| 2025-03-13 | 3.880 | 3.950 | 3.860 | 3.900 | 3.900 | 11,893,200 |
| 2025-03-12 | 3.910 | 3.910 | 3.870 | 3.880 | 3.880 | 8,239,600 |
| 2025-03-11 | 3.870 | 3.950 | 3.850 | 3.900 | 3.900 | 8,293,300 |
| 2025-03-10 | 3.940 | 4.000 | 3.890 | 3.910 | 3.910 | 8,142,300 |
| 2025-03-07 | 3.970 | 3.990 | 3.920 | 3.930 | 3.930 | 5,903,900 |
| 2025-03-06 | 3.990 | 3.990 | 3.930 | 3.950 | 3.950 | 9,069,156 |
| 2025-03-05 | 4.030 | 4.030 | 3.950 | 3.970 | 3.970 | 4,792,330 |
| 2025-03-04 | 3.980 | 4.010 | 3.920 | 4.000 | 4.000 | 4,373,002 |
| 2025-03-03 | 3.960 | 4.010 | 3.930 | 3.960 | 3.960 | 6,285,500 |
| 2025-02-28 | 3.980 | 4.090 | 3.950 | 3.960 | 3.960 | 9,223,400 |
| 2025-02-27 | 4.060 | 4.060 | 3.970 | 3.990 | 3.990 | 10,558,700 |
| 2025-02-26 | 4.140 | 4.150 | 4.070 | 4.070 | 4.070 | 8,251,421 |
| 2025-02-25 | 4.150 | 4.210 | 4.100 | 4.130 | 4.130 | 14,914,102 |
| 2025-02-24 | 3.930 | 4.140 | 3.820 | 4.140 | 4.140 | 26,518,037 |
| 2025-02-21 | 3.990 | 3.990 | 3.900 | 3.940 | 3.940 | 11,150,494 |
| 2025-02-20 | 4.040 | 4.050 | 3.970 | 4.010 | 4.010 | 7,093,902 |
| 2025-02-19 | 4.040 | 4.060 | 4.010 | 4.040 | 4.040 | 5,364,920 |
| 2025-02-18 | 4.060 | 4.060 | 4.010 | 4.020 | 4.020 | 7,008,100 |
| 2025-02-17 | 4.110 | 4.120 | 4.010 | 4.050 | 4.050 | 8,141,300 |
| 2025-02-14 | 4.150 | 4.160 | 4.030 | 4.090 | 4.090 | 11,902,400 |
| 2025-02-13 | 4.230 | 4.240 | 4.160 | 4.160 | 4.160 | 6,558,400 |
| 2025-02-12 | 4.200 | 4.260 | 4.180 | 4.230 | 4.230 | 8,815,902 |
| 2025-02-11 | 4.220 | 4.220 | 4.130 | 4.180 | 4.180 | 6,084,900 |
| 2025-02-10 | 4.200 | 4.210 | 4.160 | 4.200 | 4.200 | 7,515,800 |
| 2025-02-07 | 4.230 | 4.250 | 4.150 | 4.190 | 4.190 | 8,575,300 |
| 2025-02-06 | 4.090 | 4.200 | 4.080 | 4.180 | 4.180 | 7,367,500 |
| 2025-02-05 | 4.150 | 4.150 | 4.050 | 4.080 | 4.080 | 6,739,900 |
| 2025-01-27 | 4.140 | 4.200 | 4.090 | 4.130 | 4.130 | 8,966,400 |
| 2025-01-24 | 4.090 | 4.110 | 3.990 | 4.010 | 4.010 | 9,001,720 |
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.