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
2024-01-19	14.909	14.909	14.318	14.318	14.318	6,825,280
2024-01-18	14.718	15.000	14.091	14.936	14.936	11,742,397
2024-01-17	15.473	15.718	14.727	14.755	14.755	7,502,078
2024-01-16	15.936	15.936	15.391	15.564	15.564	4,937,337
2024-01-15	15.982	16.073	15.791	15.818	15.818	3,345,111
2024-01-12	15.691	16.455	15.655	16.018	16.018	8,112,291
2024-01-11	15.500	15.873	15.409	15.691	15.691	6,480,881
2024-01-10	15.646	15.673	14.927	15.464	15.464	9,439,721
2024-01-09	15.373	15.664	15.236	15.609	15.609	4,819,089
2024-01-08	16.009	16.073	15.364	15.400	15.400	6,702,606
2024-01-05	16.564	16.655	15.918	16.009	16.009	7,539,778
2024-01-04	16.609	16.700	16.436	16.564	16.564	4,532,201
2024-01-03	16.909	17.127	16.546	16.573	16.573	6,919,880
2024-01-02	17.027	17.455	16.746	17.027	17.027	14,129,251
2023-12-29	16.382	16.909	16.182	16.673	16.673	9,077,493
2023-12-28	16.627	16.682	16.364	16.382	16.382	5,759,141
2023-12-27	16.527	16.773	16.491	16.627	16.627	3,821,510
2023-12-26	16.782	16.964	16.391	16.600	16.600	4,823,350
2023-12-25	16.600	17.118	16.600	16.773	16.773	7,213,030
2023-12-22	16.118	16.836	16.046	16.655	16.655	11,606,784
2023-12-21	16.155	16.218	15.709	16.109	16.109	5,729,020
2023-12-20	16.327	16.446	15.936	16.136	16.136	5,737,717
2023-12-19	16.082	16.546	16.018	16.318	16.318	8,073,745
2023-12-18	16.073	16.136	15.891	16.018	16.018	3,184,789
2023-12-15	16.046	16.218	15.973	16.046	16.046	3,850,877
2023-12-14	16.200	16.200	15.936	16.046	16.046	5,596,321
2023-12-13	16.136	16.327	16.046	16.146	16.146	3,770,360
2023-12-12	16.246	16.282	15.636	16.155	16.155	7,524,038
2023-12-11	16.273	16.346	16.000	16.227	16.227	6,662,349
2023-12-08	16.646	16.691	16.164	16.264	16.264	7,670,571
2023-12-07	16.727	16.882	16.546	16.636	16.636	4,821,520
2023-12-06	16.682	16.800	16.346	16.736	16.736	7,704,235
2023-12-05	17.046	17.373	16.655	16.691	16.691	9,758,642
2023-12-04	16.827	17.482	16.746	17.136	17.136	11,589,114
2023-12-01	16.864	16.982	16.682	16.782	16.782	4,443,701
2023-11-30	16.591	17.064	16.591	16.882	16.882	6,213,518
2023-11-29	16.591	17.000	16.500	16.691	16.691	7,249,084
2023-11-28	16.555	16.618	16.255	16.591	16.591	6,286,622
2023-11-27	16.700	16.736	16.464	16.564	16.564	4,204,170
2023-11-24	16.818	16.973	16.491	16.600	16.600	8,108,518
2023-11-23	16.527	16.709	16.346	16.646	16.646	5,498,956
2023-11-22	16.182	16.600	16.173	16.500	16.500	6,606,685
2023-11-21	16.982	17.346	16.182	16.391	16.391	13,296,371
2023-11-20	16.727	17.055	16.636	16.973	16.973	8,551,148
2023-11-17	16.673	16.764	16.273	16.718	16.718	12,374,316
2023-11-16	16.236	17.264	16.236	16.773	16.773	18,866,852
2023-11-15	16.146	16.418	15.927	16.246	16.246	10,402,740
2023-11-14	15.473	16.382	15.409	16.118	16.118	15,650,462
2023-11-13	15.627	15.873	15.373	15.455	15.455	5,755,552
2023-11-10	15.346	15.500	15.327	15.382	15.382	3,680,490
2023-11-09	15.418	15.773	15.346	15.446	15.446	7,084,546
2023-11-08	15.282	15.500	15.227	15.482	15.482	5,467,110
2023-11-07	15.409	15.655	15.264	15.373	15.373	8,171,964
2023-11-06	15.400	15.518	15.191	15.427	15.427	6,703,579
2023-11-03	15.546	15.655	15.309	15.409	15.409	7,244,827
2023-11-02	15.373	15.609	15.227	15.418	15.418	6,430,682
2023-11-01	15.382	15.591	15.255	15.373	15.373	7,588,755
2023-10-31	15.618	15.891	14.991	15.264	15.264	19,688,840
2023-10-30	14.300	15.727	14.300	15.709	15.709	30,282,699
2023-10-27	14.200	14.364	14.100	14.300	14.300	2,925,340

← NewerPage 12 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.