Fujian Tianma Science and Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 11.964 | 12.036 | 11.727 | 12.036 | 12.036 | 4,168,541 |
| 2024-04-23 | 11.936 | 12.118 | 11.836 | 11.964 | 11.964 | 3,703,104 |
| 2024-04-22 | 11.600 | 12.082 | 11.473 | 11.882 | 11.882 | 4,424,640 |
| 2024-04-19 | 11.955 | 12.091 | 11.536 | 11.582 | 11.582 | 4,182,420 |
| 2024-04-18 | 11.455 | 12.227 | 11.373 | 11.973 | 11.973 | 8,390,715 |
| 2024-04-17 | 11.109 | 11.691 | 11.109 | 11.427 | 11.427 | 9,429,669 |
| 2024-04-16 | 12.100 | 12.182 | 11.009 | 11.009 | 11.009 | 12,373,790 |
| 2024-04-15 | 12.891 | 12.982 | 12.000 | 12.236 | 12.236 | 9,181,045 |
| 2024-04-12 | 13.027 | 13.146 | 12.836 | 12.891 | 12.891 | 3,098,939 |
| 2024-04-11 | 13.209 | 13.291 | 13.064 | 13.100 | 13.100 | 2,769,580 |
| 2024-04-10 | 13.636 | 13.682 | 13.182 | 13.209 | 13.209 | 3,605,030 |
| 2024-04-09 | 13.291 | 13.682 | 12.927 | 13.600 | 13.600 | 5,842,756 |
| 2024-04-08 | 13.727 | 13.746 | 13.282 | 13.282 | 13.282 | 4,895,964 |
| 2024-04-03 | 13.555 | 13.836 | 13.482 | 13.727 | 13.727 | 4,721,379 |
| 2024-04-02 | 13.791 | 13.791 | 13.473 | 13.536 | 13.536 | 4,335,430 |
| 2024-04-01 | 13.618 | 14.036 | 13.418 | 13.818 | 13.818 | 6,325,499 |
| 2024-03-29 | 13.418 | 13.809 | 13.409 | 13.591 | 13.591 | 3,669,660 |
| 2024-03-28 | 13.473 | 13.855 | 13.264 | 13.436 | 13.436 | 7,923,854 |
| 2024-03-27 | 13.955 | 14.109 | 13.546 | 13.546 | 13.546 | 4,604,570 |
| 2024-03-26 | 13.527 | 13.991 | 13.473 | 13.946 | 13.946 | 7,581,097 |
| 2024-03-25 | 14.455 | 14.455 | 13.573 | 13.591 | 13.591 | 16,375,549 |
| 2024-03-22 | 15.091 | 15.164 | 14.655 | 14.818 | 14.818 | 5,329,934 |
| 2024-03-21 | 15.200 | 15.364 | 15.064 | 15.209 | 15.209 | 4,287,660 |
| 2024-03-20 | 15.227 | 15.236 | 15.046 | 15.200 | 15.200 | 3,639,659 |
| 2024-03-19 | 15.291 | 15.364 | 15.146 | 15.164 | 15.164 | 3,214,530 |
| 2024-03-18 | 15.282 | 15.291 | 14.936 | 15.291 | 15.291 | 6,608,668 |
| 2024-03-15 | 15.118 | 15.309 | 15.064 | 15.273 | 15.273 | 3,151,531 |
| 2024-03-14 | 15.355 | 15.591 | 15.127 | 15.191 | 15.191 | 3,831,302 |
| 2024-03-13 | 15.591 | 15.636 | 15.346 | 15.346 | 15.346 | 3,891,844 |
| 2024-03-12 | 15.491 | 15.618 | 15.309 | 15.527 | 15.527 | 5,631,876 |
| 2024-03-11 | 15.227 | 15.882 | 15.182 | 15.382 | 15.382 | 8,504,492 |
| 2024-03-08 | 14.591 | 15.246 | 14.564 | 15.127 | 15.127 | 6,871,983 |
| 2024-03-07 | 14.864 | 15.000 | 14.582 | 14.646 | 14.646 | 6,116,370 |
| 2024-03-06 | 14.464 | 15.227 | 14.409 | 14.955 | 14.955 | 10,753,859 |
| 2024-03-05 | 14.346 | 14.664 | 14.236 | 14.364 | 14.364 | 3,708,718 |
| 2024-03-04 | 14.482 | 14.518 | 14.264 | 14.364 | 14.364 | 3,173,709 |
| 2024-03-01 | 14.618 | 14.700 | 14.255 | 14.436 | 14.436 | 5,043,289 |
| 2024-02-29 | 14.173 | 14.655 | 14.146 | 14.618 | 14.618 | 3,565,089 |
| 2024-02-28 | 14.773 | 15.164 | 14.227 | 14.227 | 14.227 | 7,846,094 |
| 2024-02-27 | 14.646 | 14.964 | 14.582 | 14.836 | 14.836 | 4,819,100 |
| 2024-02-26 | 14.700 | 14.900 | 14.446 | 14.636 | 14.636 | 5,131,544 |
| 2024-02-23 | 14.527 | 14.773 | 14.527 | 14.709 | 14.709 | 3,729,003 |
| 2024-02-22 | 14.546 | 14.818 | 14.491 | 14.646 | 14.646 | 3,493,505 |
| 2024-02-21 | 14.182 | 14.991 | 14.073 | 14.618 | 14.618 | 6,677,236 |
| 2024-02-20 | 14.455 | 14.491 | 14.200 | 14.255 | 14.255 | 4,219,655 |
| 2024-02-19 | 13.982 | 14.500 | 13.691 | 14.382 | 14.382 | 7,645,751 |
| 2024-02-08 | 14.000 | 14.000 | 13.246 | 13.909 | 13.909 | 10,959,256 |
| 2024-02-07 | 13.809 | 14.164 | 13.546 | 13.900 | 13.900 | 8,116,216 |
| 2024-02-06 | 13.091 | 14.073 | 12.836 | 13.673 | 13.673 | 9,397,141 |
| 2024-02-05 | 13.918 | 14.027 | 12.736 | 13.091 | 13.091 | 12,111,924 |
| 2024-02-02 | 14.173 | 14.727 | 13.473 | 13.927 | 13.927 | 8,619,710 |
| 2024-02-01 | 14.246 | 14.309 | 13.564 | 14.127 | 14.127 | 7,991,327 |
| 2024-01-31 | 14.364 | 14.555 | 14.091 | 14.364 | 14.364 | 9,284,808 |
| 2024-01-30 | 14.627 | 14.800 | 14.409 | 14.436 | 14.436 | 7,415,443 |
| 2024-01-29 | 14.918 | 15.173 | 14.691 | 14.773 | 14.773 | 6,940,901 |
| 2024-01-26 | 14.891 | 15.373 | 14.791 | 14.900 | 14.900 | 12,296,127 |
| 2024-01-25 | 13.900 | 15.082 | 13.818 | 15.009 | 15.009 | 24,493,394 |
| 2024-01-24 | 13.827 | 13.918 | 13.182 | 13.709 | 13.709 | 7,423,546 |
| 2024-01-23 | 13.500 | 13.809 | 12.991 | 13.727 | 13.727 | 12,344,946 |
| 2024-01-22 | 14.318 | 14.318 | 13.455 | 13.600 | 13.600 | 9,994,160 |
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.