Suzhou Tianwo Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.070 | 4.270 | 4.030 | 4.270 | 4.270 | 28,136,906 |
| 2024-10-29 | 4.050 | 4.120 | 3.970 | 4.070 | 4.070 | 22,805,200 |
| 2024-10-28 | 3.910 | 4.200 | 3.860 | 4.060 | 4.060 | 31,011,670 |
| 2024-10-25 | 3.960 | 4.100 | 3.870 | 4.060 | 4.060 | 22,419,500 |
| 2024-10-24 | 4.010 | 4.040 | 3.830 | 3.920 | 3.920 | 23,961,557 |
| 2024-10-23 | 3.800 | 4.000 | 3.780 | 4.000 | 4.000 | 25,758,816 |
| 2024-10-22 | 3.650 | 3.850 | 3.630 | 3.820 | 3.820 | 28,611,271 |
| 2024-10-21 | 3.640 | 3.750 | 3.620 | 3.670 | 3.670 | 23,977,900 |
| 2024-10-18 | 3.650 | 3.800 | 3.590 | 3.710 | 3.710 | 33,930,135 |
| 2024-10-17 | 3.530 | 3.710 | 3.490 | 3.640 | 3.640 | 29,362,010 |
| 2024-10-16 | 3.360 | 3.530 | 3.340 | 3.530 | 3.530 | 22,931,212 |
| 2024-10-15 | 3.310 | 3.420 | 3.280 | 3.360 | 3.360 | 20,102,563 |
| 2024-10-14 | 3.230 | 3.320 | 3.180 | 3.310 | 3.310 | 15,468,863 |
| 2024-10-11 | 3.330 | 3.440 | 3.180 | 3.270 | 3.270 | 28,914,000 |
| 2024-10-10 | 3.200 | 3.390 | 3.150 | 3.350 | 3.350 | 35,535,866 |
| 2024-10-09 | 3.150 | 3.280 | 3.030 | 3.230 | 3.230 | 34,308,846 |
| 2024-10-08 | 3.370 | 3.370 | 3.090 | 3.140 | 3.140 | 53,646,050 |
| 2024-09-30 | 3.070 | 3.220 | 3.010 | 3.210 | 3.210 | 36,909,854 |
| 2024-09-27 | 2.970 | 3.110 | 2.970 | 3.080 | 3.080 | 16,060,151 |
| 2024-09-26 | 2.930 | 2.990 | 2.900 | 2.990 | 2.990 | 10,157,151 |
| 2024-09-25 | 2.910 | 3.000 | 2.910 | 2.920 | 2.920 | 13,865,200 |
| 2024-09-24 | 2.850 | 2.930 | 2.850 | 2.910 | 2.910 | 9,161,800 |
| 2024-09-23 | 2.860 | 2.870 | 2.840 | 2.850 | 2.850 | 4,929,900 |
| 2024-09-20 | 2.850 | 2.890 | 2.820 | 2.870 | 2.870 | 7,142,800 |
| 2024-09-19 | 2.890 | 2.920 | 2.830 | 2.860 | 2.860 | 12,283,200 |
| 2024-09-18 | 2.930 | 3.060 | 2.850 | 2.880 | 2.880 | 17,108,700 |
| 2024-09-13 | 2.820 | 2.950 | 2.810 | 2.910 | 2.910 | 13,688,700 |
| 2024-09-12 | 2.750 | 2.880 | 2.730 | 2.820 | 2.820 | 10,351,600 |
| 2024-09-11 | 2.800 | 2.810 | 2.730 | 2.750 | 2.750 | 10,504,600 |
| 2024-09-10 | 2.780 | 2.900 | 2.770 | 2.850 | 2.850 | 19,446,200 |
| 2024-09-09 | 2.760 | 2.810 | 2.720 | 2.760 | 2.760 | 7,475,200 |
| 2024-09-06 | 2.740 | 2.800 | 2.620 | 2.700 | 2.700 | 9,394,033 |
| 2024-09-05 | 2.700 | 2.760 | 2.680 | 2.750 | 2.750 | 6,586,776 |
| 2024-09-04 | 2.880 | 2.880 | 2.760 | 2.760 | 2.760 | 13,767,000 |
| 2024-09-03 | 2.880 | 2.920 | 2.860 | 2.900 | 2.900 | 7,052,410 |
| 2024-09-02 | 2.910 | 2.910 | 2.860 | 2.870 | 2.870 | 5,202,621 |
| 2024-08-30 | 2.860 | 2.940 | 2.850 | 2.900 | 2.900 | 8,974,000 |
| 2024-08-29 | 2.860 | 2.900 | 2.820 | 2.860 | 2.860 | 8,640,902 |
| 2024-08-28 | 2.950 | 2.960 | 2.880 | 2.900 | 2.900 | 17,173,950 |
| 2024-08-27 | 2.920 | 3.050 | 2.790 | 3.030 | 3.030 | 16,268,400 |
| 2024-08-26 | 2.850 | 2.950 | 2.840 | 2.900 | 2.900 | 8,161,000 |
| 2024-08-23 | 2.940 | 2.950 | 2.800 | 2.850 | 2.850 | 15,089,302 |
| 2024-08-22 | 3.120 | 3.120 | 2.950 | 2.950 | 2.950 | 12,262,500 |
| 2024-08-21 | 3.140 | 3.150 | 3.100 | 3.110 | 3.110 | 3,436,800 |
| 2024-08-20 | 3.150 | 3.200 | 3.110 | 3.140 | 3.140 | 4,271,300 |
| 2024-08-19 | 3.180 | 3.180 | 3.130 | 3.140 | 3.140 | 3,073,373 |
| 2024-08-16 | 3.130 | 3.200 | 3.130 | 3.170 | 3.170 | 3,510,200 |
| 2024-08-15 | 3.190 | 3.200 | 3.120 | 3.150 | 3.150 | 6,043,900 |
| 2024-08-14 | 3.240 | 3.250 | 3.190 | 3.190 | 3.190 | 4,212,710 |
| 2024-08-13 | 3.200 | 3.260 | 3.190 | 3.230 | 3.230 | 3,671,135 |
| 2024-08-12 | 3.290 | 3.290 | 3.210 | 3.210 | 3.210 | 6,161,800 |
| 2024-08-09 | 3.280 | 3.360 | 3.280 | 3.290 | 3.290 | 6,882,125 |
| 2024-08-08 | 3.290 | 3.310 | 3.240 | 3.290 | 3.290 | 5,848,600 |
| 2024-08-07 | 3.300 | 3.310 | 3.210 | 3.290 | 3.290 | 5,068,210 |
| 2024-08-06 | 3.270 | 3.340 | 3.270 | 3.300 | 3.300 | 6,145,410 |
| 2024-08-05 | 3.350 | 3.400 | 3.270 | 3.280 | 3.280 | 7,598,300 |
| 2024-08-02 | 3.370 | 3.460 | 3.360 | 3.390 | 3.390 | 7,154,600 |
| 2024-08-01 | 3.350 | 3.390 | 3.330 | 3.390 | 3.390 | 6,183,020 |
| 2024-07-31 | 3.320 | 3.360 | 3.280 | 3.350 | 3.350 | 7,494,436 |
| 2024-07-30 | 3.250 | 3.340 | 3.240 | 3.320 | 3.320 | 5,889,184 |
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.