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
2023-01-31	18.173	18.173	18.173	18.173	18.146	1,769,240
2023-01-30	20.909	20.909	19.909	20.191	20.161	14,109,478
2023-01-20	20.655	20.973	20.473	20.700	20.669	7,681,578
2023-01-19	21.209	21.209	20.318	20.555	20.524	10,562,009
2023-01-18	21.455	21.455	21.118	21.155	21.123	5,923,267
2023-01-17	21.491	21.764	21.182	21.427	21.396	6,100,574
2023-01-16	20.782	21.809	20.782	21.500	21.468	12,030,910
2023-01-13	20.909	20.991	20.491	20.746	20.715	7,459,714
2023-01-12	20.373	21.200	20.200	20.609	20.579	13,095,709
2023-01-11	20.182	20.636	19.764	20.382	20.352	10,540,855
2023-01-10	19.982	20.427	19.591	20.109	20.079	16,617,788
2023-01-09	17.755	19.564	17.755	19.564	19.535	10,125,298
2023-01-06	17.509	18.000	17.236	17.782	17.755	8,082,990
2023-01-05	17.446	17.773	17.146	17.536	17.510	7,991,570
2023-01-04	16.818	17.518	16.727	17.400	17.374	7,750,886
2023-01-03	16.355	16.900	15.955	16.791	16.766	9,222,535
2022-12-30	16.173	16.455	15.773	16.291	16.267	6,332,880
2022-12-29	16.464	16.673	16.155	16.173	16.149	4,297,440
2022-12-28	16.909	16.991	16.482	16.555	16.530	4,450,746
2022-12-27	16.836	17.082	16.727	17.000	16.975	4,954,815
2022-12-26	16.791	17.064	16.600	16.673	16.648	3,125,771
2022-12-23	16.736	16.882	16.546	16.727	16.703	3,218,683
2022-12-22	16.882	17.200	16.636	16.864	16.839	3,509,418
2022-12-21	16.427	17.036	16.427	16.700	16.675	3,164,558
2022-12-20	16.918	16.955	16.436	16.591	16.566	4,227,988
2022-12-19	17.182	17.436	16.891	16.955	16.929	3,490,452
2022-12-16	17.609	17.609	17.291	17.336	17.311	2,832,837
2022-12-15	17.627	17.746	17.227	17.536	17.510	4,993,102
2022-12-14	17.182	17.818	17.182	17.636	17.610	5,881,106
2022-12-13	17.327	17.646	17.118	17.336	17.311	5,211,842
2022-12-12	16.755	17.455	16.727	17.409	17.383	8,885,222
2022-12-09	16.755	16.936	16.636	16.727	16.703	5,951,039
2022-12-08	17.418	17.491	16.664	16.836	16.811	8,384,206
2022-12-07	17.064	17.727	16.955	17.482	17.456	9,887,274
2022-12-06	17.082	17.664	16.918	17.100	17.075	8,444,184
2022-12-05	17.191	17.255	17.000	17.082	17.056	5,236,136
2022-12-02	17.164	17.273	16.736	17.191	17.165	6,435,785
2022-12-01	16.836	17.436	16.736	17.009	16.984	7,365,094
2022-11-30	16.409	17.055	16.373	16.800	16.775	6,389,311
2022-11-29	16.736	16.900	16.191	16.491	16.466	6,590,933
2022-11-28	16.400	16.891	16.127	16.736	16.712	7,340,659
2022-11-25	16.527	16.755	16.373	16.600	16.575	5,991,648
2022-11-24	16.373	16.682	15.973	16.618	16.594	8,822,264
2022-11-23	16.182	16.564	15.964	16.218	16.194	11,539,215
2022-11-22	15.909	16.309	15.782	15.946	15.922	8,652,754
2022-11-21	16.191	16.436	15.736	15.827	15.804	11,898,233
2022-11-18	15.818	16.446	15.409	15.927	15.904	12,879,254
2022-11-17	14.955	15.746	14.673	15.718	15.695	9,274,897
2022-11-16	15.218	15.218	14.818	14.891	14.869	5,131,033
2022-11-15	15.291	15.555	15.100	15.227	15.205	6,631,203
2022-11-14	15.464	15.782	15.118	15.200	15.177	5,076,933
2022-11-11	15.536	15.827	15.482	15.627	15.604	5,893,450
2022-11-10	15.536	15.655	15.318	15.364	15.341	4,842,113
2022-11-09	16.118	16.391	15.582	15.655	15.631	7,340,339
2022-11-08	16.473	16.727	15.955	16.255	16.230	6,717,418
2022-11-07	15.691	16.636	15.691	16.464	16.439	9,366,496
2022-11-04	15.691	15.964	15.582	15.882	15.858	5,947,020
2022-11-03	15.682	16.064	15.509	15.564	15.541	6,070,915
2022-11-02	15.618	15.809	15.464	15.718	15.695	8,399,780
2022-11-01	14.591	15.682	14.591	15.618	15.595	13,138,197

← NewerPage 16 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.