Suzhou Tianwo Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.160 | 4.220 | 4.060 | 4.060 | 4.060 | 7,818,300 |
| 2025-01-22 | 4.160 | 4.190 | 4.080 | 4.130 | 4.130 | 6,053,309 |
| 2025-01-21 | 4.190 | 4.250 | 4.140 | 4.150 | 4.150 | 5,667,900 |
| 2025-01-20 | 4.240 | 4.300 | 4.200 | 4.200 | 4.200 | 5,844,400 |
| 2025-01-17 | 4.220 | 4.320 | 4.220 | 4.280 | 4.280 | 5,512,600 |
| 2025-01-16 | 4.220 | 4.270 | 4.180 | 4.260 | 4.260 | 5,030,800 |
| 2025-01-15 | 4.250 | 4.310 | 4.180 | 4.200 | 4.200 | 6,360,700 |
| 2025-01-14 | 4.110 | 4.280 | 4.090 | 4.280 | 4.280 | 6,976,100 |
| 2025-01-13 | 4.290 | 4.290 | 4.090 | 4.110 | 4.110 | 10,161,338 |
| 2025-01-10 | 4.230 | 4.440 | 4.210 | 4.310 | 4.310 | 13,511,100 |
| 2025-01-09 | 4.170 | 4.270 | 4.130 | 4.230 | 4.230 | 6,784,402 |
| 2025-01-08 | 4.100 | 4.160 | 4.020 | 4.130 | 4.130 | 6,132,647 |
| 2025-01-07 | 4.180 | 4.200 | 4.000 | 4.100 | 4.100 | 9,989,700 |
| 2025-01-06 | 4.220 | 4.260 | 4.130 | 4.150 | 4.150 | 6,249,800 |
| 2025-01-03 | 4.320 | 4.350 | 4.130 | 4.220 | 4.220 | 9,812,600 |
| 2025-01-02 | 4.350 | 4.480 | 4.280 | 4.320 | 4.320 | 13,351,300 |
| 2024-12-31 | 4.440 | 4.520 | 4.400 | 4.450 | 4.450 | 13,597,000 |
| 2024-12-30 | 4.380 | 4.500 | 4.320 | 4.460 | 4.460 | 16,574,601 |
| 2024-12-27 | 4.340 | 4.430 | 4.280 | 4.430 | 4.430 | 11,955,101 |
| 2024-12-26 | 4.170 | 4.330 | 4.100 | 4.220 | 4.220 | 13,330,200 |
| 2024-12-25 | 4.510 | 4.540 | 4.300 | 4.300 | 4.300 | 14,877,300 |
| 2024-12-24 | 4.400 | 4.560 | 4.400 | 4.530 | 4.530 | 12,487,000 |
| 2024-12-23 | 4.510 | 4.620 | 4.440 | 4.450 | 4.450 | 14,217,609 |
| 2024-12-20 | 4.450 | 4.530 | 4.440 | 4.520 | 4.520 | 8,293,100 |
| 2024-12-19 | 4.400 | 4.480 | 4.360 | 4.450 | 4.450 | 7,989,800 |
| 2024-12-18 | 4.350 | 4.470 | 4.310 | 4.450 | 4.450 | 9,329,100 |
| 2024-12-17 | 4.530 | 4.530 | 4.300 | 4.350 | 4.350 | 16,212,040 |
| 2024-12-16 | 4.460 | 4.580 | 4.420 | 4.530 | 4.530 | 14,273,535 |
| 2024-12-13 | 4.630 | 4.630 | 4.450 | 4.520 | 4.520 | 17,927,400 |
| 2024-12-12 | 4.550 | 4.730 | 4.540 | 4.670 | 4.670 | 19,981,157 |
| 2024-12-11 | 4.420 | 4.540 | 4.410 | 4.540 | 4.540 | 15,577,000 |
| 2024-12-10 | 4.330 | 4.480 | 4.290 | 4.410 | 4.410 | 18,093,820 |
| 2024-12-09 | 4.310 | 4.380 | 4.280 | 4.300 | 4.300 | 9,792,100 |
| 2024-12-06 | 4.240 | 4.360 | 4.210 | 4.360 | 4.360 | 15,401,500 |
| 2024-12-05 | 4.130 | 4.270 | 4.110 | 4.260 | 4.260 | 11,998,300 |
| 2024-12-04 | 4.250 | 4.290 | 4.130 | 4.160 | 4.160 | 13,687,405 |
| 2024-12-03 | 4.150 | 4.290 | 4.130 | 4.290 | 4.290 | 18,448,500 |
| 2024-12-02 | 4.130 | 4.180 | 4.060 | 4.150 | 4.150 | 15,569,600 |
| 2024-11-29 | 4.050 | 4.200 | 4.030 | 4.150 | 4.150 | 12,403,623 |
| 2024-11-28 | 4.090 | 4.190 | 4.030 | 4.050 | 4.050 | 12,656,080 |
| 2024-11-27 | 4.100 | 4.110 | 3.870 | 4.080 | 4.080 | 18,975,000 |
| 2024-11-26 | 4.200 | 4.250 | 4.040 | 4.060 | 4.060 | 15,475,800 |
| 2024-11-25 | 4.260 | 4.320 | 4.170 | 4.250 | 4.250 | 12,380,100 |
| 2024-11-22 | 4.370 | 4.480 | 4.260 | 4.280 | 4.280 | 19,566,956 |
| 2024-11-21 | 4.220 | 4.430 | 4.160 | 4.360 | 4.360 | 18,661,640 |
| 2024-11-20 | 4.130 | 4.300 | 4.070 | 4.230 | 4.230 | 15,394,202 |
| 2024-11-19 | 3.990 | 4.180 | 3.930 | 4.160 | 4.160 | 20,895,123 |
| 2024-11-18 | 4.230 | 4.290 | 3.990 | 3.990 | 3.990 | 26,755,000 |
| 2024-11-15 | 4.360 | 4.460 | 4.180 | 4.200 | 4.200 | 22,063,500 |
| 2024-11-14 | 4.490 | 4.560 | 4.330 | 4.380 | 4.380 | 22,381,660 |
| 2024-11-13 | 4.700 | 4.710 | 4.510 | 4.530 | 4.530 | 24,541,400 |
| 2024-11-12 | 4.540 | 4.750 | 4.520 | 4.740 | 4.740 | 35,910,400 |
| 2024-11-11 | 4.710 | 4.730 | 4.510 | 4.520 | 4.520 | 41,143,714 |
| 2024-11-08 | 4.850 | 4.880 | 4.690 | 4.750 | 4.750 | 37,348,471 |
| 2024-11-07 | 4.850 | 5.000 | 4.730 | 4.850 | 4.850 | 61,643,553 |
| 2024-11-06 | 4.620 | 4.760 | 4.620 | 4.760 | 4.760 | 27,519,310 |
| 2024-11-05 | 4.640 | 4.690 | 4.410 | 4.530 | 4.530 | 44,919,600 |
| 2024-11-04 | 4.210 | 4.470 | 4.100 | 4.470 | 4.470 | 32,608,863 |
| 2024-11-01 | 4.580 | 4.700 | 4.260 | 4.260 | 4.260 | 47,165,876 |
| 2024-10-31 | 4.290 | 4.480 | 4.290 | 4.480 | 4.480 | 14,933,104 |
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.