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
2023-07-26	13.627	13.873	13.546	13.782	13.782	5,875,938
2023-07-25	13.336	13.709	13.209	13.682	13.682	8,016,839
2023-07-24	13.555	13.909	13.200	13.300	13.300	9,221,300
2023-07-21	13.364	13.646	13.364	13.500	13.500	4,057,460
2023-07-20	13.636	13.755	13.455	13.473	13.453	2,978,580
2023-07-19	13.773	13.818	13.536	13.618	13.598	4,247,078
2023-07-18	13.727	13.900	13.527	13.764	13.743	8,050,287
2023-07-17	12.836	14.064	12.836	13.646	13.625	18,683,732
2023-07-14	13.164	13.164	12.764	12.782	12.763	6,427,107
2023-07-13	12.973	13.182	12.973	13.109	13.090	2,974,153
2023-07-12	13.127	13.136	12.955	12.982	12.963	3,075,820
2023-07-11	13.136	13.173	12.991	13.109	13.090	2,417,745
2023-07-10	13.182	13.309	13.064	13.091	13.072	3,118,698
2023-07-07	13.236	13.318	12.927	13.218	13.199	4,948,020
2023-07-06	13.373	13.382	13.255	13.291	13.271	3,288,582
2023-07-05	13.355	13.464	13.282	13.436	13.417	3,382,876
2023-07-04	13.573	13.627	13.273	13.346	13.326	6,125,787
2023-07-03	13.664	13.791	13.564	13.582	13.562	4,093,777
2023-06-30	13.536	13.764	13.509	13.664	13.643	2,771,569
2023-06-29	13.600	13.691	13.473	13.536	13.516	2,045,487
2023-06-28	13.627	13.773	13.409	13.655	13.634	2,951,080
2023-06-27	13.491	13.591	13.246	13.527	13.507	2,914,045
2023-06-26	14.127	14.200	13.373	13.373	13.353	8,277,074
2023-06-21	14.036	14.346	13.827	14.209	14.188	5,716,509
2023-06-20	14.255	14.355	14.027	14.036	14.016	4,122,030
2023-06-19	14.582	14.582	14.218	14.246	14.224	6,273,074
2023-06-16	14.564	14.709	14.555	14.582	14.560	3,797,886
2023-06-15	14.773	14.782	14.500	14.646	14.624	6,875,366
2023-06-14	14.646	15.218	14.591	14.864	14.842	10,332,148
2023-06-13	14.646	14.991	14.555	14.782	14.760	5,176,589
2023-06-12	14.618	14.709	14.509	14.636	14.615	2,995,445
2023-06-09	14.809	14.809	14.591	14.655	14.633	2,751,950
2023-06-08	14.791	14.873	14.646	14.791	14.769	3,074,214
2023-06-07	14.600	15.136	14.573	14.736	14.715	4,429,780
2023-06-06	14.555	14.736	14.555	14.591	14.569	2,454,764
2023-06-05	14.673	14.682	14.482	14.636	14.615	3,648,189
2023-06-02	14.727	14.727	14.536	14.664	14.642	2,579,050
2023-06-01	14.818	14.818	14.582	14.646	14.624	3,008,858
2023-05-31	14.764	14.982	14.618	14.755	14.733	3,015,689
2023-05-30	15.136	15.136	14.709	14.755	14.733	4,472,820
2023-05-29	15.227	15.255	15.009	15.146	15.123	3,239,390
2023-05-26	14.946	15.227	14.800	15.191	15.168	4,564,659
2023-05-25	14.800	14.946	14.727	14.900	14.878	2,800,892
2023-05-24	14.418	14.991	14.409	14.864	14.842	6,762,154
2023-05-23	14.918	14.936	14.455	14.482	14.460	8,397,819
2023-05-22	15.100	15.146	14.618	14.909	14.887	9,283,316
2023-05-19	15.136	15.164	15.018	15.100	15.078	3,205,015
2023-05-18	15.127	15.300	15.064	15.146	15.123	3,108,206
2023-05-17	15.136	15.182	14.909	15.127	15.105	3,845,637
2023-05-16	15.255	15.427	15.109	15.191	15.168	4,615,366
2023-05-15	15.036	15.209	14.982	15.209	15.187	3,256,415
2023-05-12	15.391	15.464	15.100	15.118	15.096	5,186,241
2023-05-11	15.636	15.718	15.227	15.282	15.259	7,234,395
2023-05-10	15.082	15.818	15.018	15.618	15.595	10,954,765
2023-05-09	15.091	15.327	14.991	15.136	15.114	6,811,368
2023-05-08	14.900	15.146	14.800	15.046	15.023	6,404,913
2023-05-05	14.455	15.146	14.418	14.891	14.869	9,690,202
2023-05-04	14.682	14.764	14.418	14.518	14.497	11,496,399
2023-04-28	14.036	15.327	14.036	14.755	14.733	20,622,094
2023-04-27	15.727	15.946	14.136	14.682	14.660	21,514,075

← NewerPage 14 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.