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
2023-04-26	15.355	15.746	15.318	15.709	15.686	9,721,037
2023-04-25	15.336	15.855	15.064	15.318	15.296	11,961,668
2023-04-24	15.182	15.391	14.864	15.336	15.314	7,055,387
2023-04-21	15.373	15.691	15.218	15.291	15.268	11,460,670
2023-04-20	15.455	15.518	15.273	15.364	15.341	7,130,193
2023-04-19	15.500	15.673	15.182	15.491	15.468	14,581,679
2023-04-18	15.282	15.773	15.282	15.591	15.568	28,128,040
2023-04-17	14.055	15.091	14.000	15.018	14.996	19,930,941
2023-04-14	13.818	14.227	13.782	14.155	14.134	9,733,081
2023-04-13	13.936	14.000	13.782	13.791	13.770	5,314,271
2023-04-12	13.909	14.027	13.818	13.936	13.916	5,093,947
2023-04-11	14.282	14.355	13.864	13.946	13.925	11,583,178
2023-04-10	14.282	14.436	14.255	14.336	14.315	5,491,059
2023-04-07	14.418	14.464	14.264	14.364	14.342	11,553,985
2023-04-06	14.646	14.646	14.355	14.418	14.397	6,425,602
2023-04-04	14.809	14.982	14.591	14.655	14.633	7,539,272
2023-04-03	14.673	14.882	14.555	14.736	14.715	5,338,575
2023-03-31	14.600	14.873	14.546	14.682	14.660	7,228,909
2023-03-30	14.364	14.591	14.291	14.564	14.542	6,008,924
2023-03-29	14.782	14.809	14.300	14.373	14.351	9,293,510
2023-03-28	14.700	14.946	14.618	14.755	14.733	8,010,697
2023-03-27	14.746	14.773	14.564	14.636	14.615	6,182,178
2023-03-24	14.636	14.791	14.636	14.746	14.724	6,109,381
2023-03-23	14.846	14.936	14.600	14.682	14.660	8,648,548
2023-03-22	14.973	15.064	14.846	14.891	14.869	5,466,340
2023-03-21	14.973	14.973	14.773	14.918	14.896	4,782,236
2023-03-20	14.973	15.100	14.609	14.882	14.860	7,466,297
2023-03-17	15.236	15.300	14.918	15.009	14.987	8,272,580
2023-03-16	15.118	15.400	15.091	15.164	15.141	6,832,096
2023-03-15	15.082	15.327	15.064	15.227	15.205	6,489,377
2023-03-14	15.046	15.200	14.764	15.091	15.069	8,100,924
2023-03-13	14.718	15.236	14.700	15.073	15.050	10,314,697
2023-03-10	15.046	15.046	14.618	14.718	14.696	12,232,665
2023-03-09	15.309	15.309	15.082	15.100	15.078	9,067,265
2023-03-08	15.718	15.800	14.918	15.309	15.286	19,605,540
2023-03-07	16.091	16.109	15.709	15.809	15.786	13,413,766
2023-03-06	16.109	16.255	16.027	16.073	16.049	9,456,771
2023-03-03	16.136	16.236	15.991	16.109	16.085	9,947,169
2023-03-02	16.391	16.409	16.155	16.182	16.158	9,964,193
2023-03-01	16.436	16.436	16.227	16.373	16.348	11,514,193
2023-02-28	16.118	16.627	16.118	16.446	16.421	21,894,158
2023-02-27	16.109	16.282	16.018	16.046	16.022	8,977,100
2023-02-24	16.282	16.327	16.100	16.127	16.103	10,069,730
2023-02-23	16.309	16.364	16.191	16.291	16.267	10,697,923
2023-02-22	16.273	16.436	16.182	16.373	16.348	10,627,213
2023-02-21	16.382	16.427	16.191	16.364	16.339	14,532,685
2023-02-20	16.464	16.636	16.273	16.418	16.394	18,168,533
2023-02-17	16.100	16.618	16.000	16.455	16.430	24,415,539
2023-02-16	16.464	16.591	15.982	16.109	16.085	27,620,859
2023-02-15	16.700	16.709	16.382	16.464	16.439	23,616,286
2023-02-14	16.318	16.809	16.127	16.691	16.666	41,520,539
2023-02-13	15.909	16.200	15.900	16.200	16.176	29,383,818
2023-02-10	15.964	16.000	15.864	15.909	15.886	14,341,005
2023-02-09	15.855	15.973	15.827	15.946	15.922	17,478,032
2023-02-08	15.973	16.009	15.791	15.836	15.813	21,274,634
2023-02-07	16.227	16.236	15.864	15.973	15.949	34,397,481
2023-02-06	16.018	16.236	15.918	16.236	16.212	36,301,240
2023-02-03	15.846	16.136	15.755	16.027	16.004	47,093,407
2023-02-02	16.255	16.382	15.836	15.982	15.958	98,923,121
2023-02-01	16.355	16.427	16.355	16.364	16.339	61,445,226

← NewerPage 15 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.