Fujian Tianma Science and Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	12.090	12.130	11.730	11.820	11.820	8,258,823
2024-07-22	12.150	12.380	11.810	12.050	12.050	6,714,300
2024-07-19	11.540	12.150	11.530	12.150	12.150	6,117,807
2024-07-18	11.660	11.660	11.350	11.540	11.540	4,524,962
2024-07-17	12.020	12.220	11.600	11.690	11.690	4,360,558
2024-07-16	11.970	12.280	11.970	12.120	12.120	3,066,402
2024-07-15	11.990	12.140	11.950	12.040	12.040	2,704,401
2024-07-12	11.850	12.130	11.770	12.030	12.030	4,536,175
2024-07-11	11.680	11.980	11.530	11.900	11.900	4,491,329
2024-07-10	11.240	11.620	11.050	11.510	11.510	4,097,244
2024-07-09	11.190	11.370	11.040	11.310	11.310	5,051,342
2024-07-08	11.740	11.770	11.190	11.250	11.250	3,265,515
2024-07-05	11.740	11.740	11.740	11.740	11.740	0
2024-07-04	12.290	12.290	11.690	11.740	11.740	5,465,270
2024-07-03	12.050	12.490	11.960	12.340	12.340	7,187,223
2024-07-02	11.470	12.250	11.470	12.070	12.070	8,156,170
2024-07-01	11.350	11.620	11.050	11.580	11.580	6,304,775
2024-06-28	11.810	11.950	11.230	11.350	11.350	10,039,878
2024-06-27	12.160	12.160	11.650	11.670	11.670	5,669,413
2024-06-26	12.060	12.270	11.830	12.250	12.250	5,364,009
2024-06-25	12.700	12.760	11.950	12.070	12.070	10,356,647
2024-06-24	14.610	14.610	12.580	12.940	12.940	19,490,442
2024-06-21	12.750	13.300	12.600	13.280	13.280	10,390,424
2024-06-20	12.230	13.020	12.200	12.800	12.800	11,333,603
2024-06-19	12.270	12.350	12.150	12.220	12.220	3,656,070
2024-06-18	12.050	12.300	11.750	12.210	12.210	5,295,190
2024-06-17	11.670	12.000	11.610	11.950	11.950	4,181,539
2024-06-14	11.710	11.870	11.470	11.670	11.670	5,470,300
2024-06-13	12.000	12.070	11.690	11.820	11.820	4,269,659
2024-06-12	12.155	12.209	11.873	11.964	11.964	4,611,310
2024-06-11	12.364	12.373	11.982	12.146	12.146	3,631,210
2024-06-07	11.982	12.264	11.946	12.146	12.146	4,746,830
2024-06-06	12.364	12.418	11.655	11.900	11.900	8,311,710
2024-06-05	12.718	13.000	12.191	12.264	12.264	7,895,767
2024-06-04	12.636	12.682	12.373	12.536	12.536	3,608,330
2024-06-03	12.746	12.818	12.473	12.609	12.609	3,891,595
2024-05-31	12.891	12.946	12.627	12.718	12.718	3,875,931
2024-05-30	12.909	13.055	12.718	12.900	12.900	5,412,889
2024-05-29	13.164	13.346	12.955	13.046	13.046	3,761,010
2024-05-28	13.409	13.418	13.091	13.155	13.155	3,720,640
2024-05-27	13.491	13.509	13.146	13.391	13.391	4,433,660
2024-05-24	13.546	13.727	13.446	13.491	13.491	3,046,450
2024-05-23	13.946	14.018	13.564	13.627	13.627	4,393,620
2024-05-22	14.227	14.355	13.955	14.046	14.046	3,457,936
2024-05-21	13.800	14.391	13.773	14.182	14.182	7,578,156
2024-05-20	13.818	14.064	13.636	13.909	13.909	5,890,762
2024-05-17	13.636	13.773	13.455	13.600	13.600	2,837,338
2024-05-16	13.427	13.800	13.246	13.636	13.636	6,475,123
2024-05-15	13.691	13.709	13.164	13.218	13.218	6,386,424
2024-05-14	13.727	14.027	13.646	13.773	13.773	4,431,435
2024-05-13	13.573	13.736	13.364	13.564	13.564	3,983,785
2024-05-10	13.836	13.936	13.573	13.636	13.636	3,722,485
2024-05-09	13.827	14.009	13.727	13.864	13.864	5,812,431
2024-05-08	13.373	14.027	13.327	13.809	13.809	10,178,658
2024-05-07	13.109	13.573	13.109	13.391	13.391	5,504,119
2024-05-06	13.273	13.500	12.909	13.100	13.100	5,634,163
2024-04-30	13.564	13.573	13.182	13.227	13.227	5,462,322
2024-04-29	12.855	13.591	12.818	13.446	13.446	8,440,707
2024-04-26	12.255	12.909	12.136	12.727	12.727	5,703,388
2024-04-25	12.091	12.309	11.955	12.209	12.209	3,750,010

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-21	0.0200 CNY
2022-06-29	0.0400 CNY
2019-06-26	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.