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
2023-10-26	14.191	14.391	14.155	14.291	14.291	2,891,451
2023-10-25	14.018	14.618	14.009	14.418	14.418	5,215,760
2023-10-24	13.791	14.091	13.691	14.009	14.009	3,375,045
2023-10-23	14.255	14.255	13.718	13.791	13.791	5,486,822
2023-10-20	14.409	14.582	14.246	14.273	14.273	3,351,079
2023-10-19	14.455	14.636	14.436	14.464	14.464	3,066,140
2023-10-18	14.464	14.736	14.418	14.546	14.546	4,479,730
2023-10-17	14.636	14.718	14.500	14.536	14.536	2,653,640
2023-10-16	14.655	14.782	14.582	14.627	14.627	3,102,509
2023-10-13	15.027	15.082	14.709	14.718	14.718	4,807,374
2023-10-12	15.000	15.436	15.000	15.100	15.100	4,229,192
2023-10-11	15.027	15.127	14.909	14.909	14.909	3,982,660
2023-10-10	15.446	15.446	15.046	15.073	15.073	5,769,170
2023-10-09	14.755	15.500	14.718	15.391	15.391	13,424,951
2023-09-28	14.709	14.927	14.636	14.818	14.818	6,524,030
2023-09-27	14.427	14.818	14.391	14.636	14.636	7,555,236
2023-09-26	14.555	14.636	14.446	14.446	14.446	2,847,678
2023-09-25	14.391	14.636	14.391	14.546	14.546	3,027,744
2023-09-22	14.391	14.546	14.355	14.518	14.518	2,955,920
2023-09-21	14.409	14.509	14.146	14.355	14.355	5,470,865
2023-09-20	14.391	14.682	14.373	14.464	14.464	2,928,952
2023-09-19	14.364	14.518	14.364	14.482	14.482	2,299,374
2023-09-18	14.691	14.691	14.364	14.455	14.455	5,087,665
2023-09-15	14.509	14.818	14.509	14.682	14.682	5,391,126
2023-09-14	14.600	14.673	14.473	14.500	14.500	2,608,595
2023-09-13	14.682	14.718	14.527	14.636	14.636	3,300,880
2023-09-12	14.709	14.800	14.573	14.700	14.700	6,304,217
2023-09-11	14.409	14.764	14.391	14.582	14.582	5,067,252
2023-09-08	14.300	14.609	14.264	14.527	14.527	3,321,551
2023-09-07	14.382	14.455	14.255	14.318	14.318	3,433,485
2023-09-06	14.600	14.600	14.200	14.346	14.346	5,120,742
2023-09-05	14.591	14.646	14.418	14.509	14.509	4,391,475
2023-09-04	14.409	14.818	14.373	14.546	14.546	7,771,082
2023-09-01	14.100	14.609	14.100	14.409	14.409	7,866,683
2023-08-31	14.136	14.418	14.136	14.255	14.255	5,405,389
2023-08-30	14.236	14.527	14.064	14.300	14.300	8,924,099
2023-08-29	14.500	14.682	14.318	14.373	14.373	13,049,399
2023-08-28	15.027	15.173	13.455	14.682	14.682	20,463,921
2023-08-25	15.455	15.773	14.636	14.764	14.764	24,356,193
2023-08-24	14.382	15.936	13.346	15.500	15.500	33,942,012
2023-08-23	14.546	15.073	14.546	14.764	14.764	13,180,400
2023-08-22	14.755	14.964	14.327	14.509	14.509	6,018,364
2023-08-21	14.227	14.773	14.173	14.591	14.591	8,320,785
2023-08-18	14.300	14.500	14.191	14.246	14.246	3,170,813
2023-08-17	13.982	14.318	13.864	14.309	14.309	3,444,754
2023-08-16	14.109	14.155	13.882	14.009	14.009	6,334,394
2023-08-15	14.300	14.564	14.091	14.155	14.155	5,003,350
2023-08-14	13.736	14.355	13.636	14.291	14.291	5,847,715
2023-08-11	13.873	14.027	13.718	13.773	13.773	2,804,881
2023-08-10	13.773	14.136	13.700	13.918	13.918	3,561,409
2023-08-09	13.782	13.900	13.709	13.764	13.764	3,359,620
2023-08-08	14.082	14.118	13.936	14.009	14.009	2,732,719
2023-08-07	14.446	14.491	13.946	14.073	14.073	7,480,587
2023-08-04	14.473	14.591	14.436	14.455	14.455	3,103,394
2023-08-03	14.482	14.700	14.418	14.518	14.518	3,266,368
2023-08-02	14.573	14.891	14.464	14.500	14.500	5,585,800
2023-08-01	14.555	14.727	14.382	14.573	14.573	5,549,601
2023-07-31	14.346	14.746	14.155	14.600	14.600	7,913,955
2023-07-28	14.309	14.418	14.100	14.346	14.346	5,795,761
2023-07-27	13.855	14.391	13.791	14.273	14.273	10,917,537

← NewerPage 13 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.