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
2022-11-01	14.591	15.682	14.591	15.618	15.595	13,138,197
2022-10-31	13.809	14.909	13.809	14.891	14.869	12,445,730
2022-10-28	14.827	15.109	14.382	14.500	14.479	8,960,301
2022-10-27	15.382	15.491	15.018	15.136	15.114	10,455,584
2022-10-26	15.755	16.309	15.200	15.336	15.314	12,635,110
2022-10-25	16.382	16.482	15.464	15.791	15.768	12,473,545
2022-10-24	16.282	16.546	15.864	16.209	16.185	10,124,401
2022-10-21	16.718	17.227	16.109	16.218	16.194	10,373,209
2022-10-20	17.200	17.391	16.773	16.800	16.775	8,464,121
2022-10-19	17.764	18.136	17.255	17.273	17.247	6,435,600
2022-10-18	17.673	18.046	17.409	17.800	17.774	7,131,847
2022-10-17	17.273	17.791	17.200	17.664	17.637	6,491,848
2022-10-14	17.218	17.636	17.100	17.509	17.483	7,787,274
2022-10-13	16.636	17.555	16.627	17.336	17.311	9,126,800
2022-10-12	16.682	17.064	16.573	16.836	16.811	7,137,244
2022-10-11	16.200	16.909	16.000	16.909	16.884	9,967,161
2022-10-10	16.918	17.464	16.173	16.364	16.339	16,531,516
2022-09-30	16.655	16.955	16.027	16.864	16.839	15,202,214
2022-09-29	16.482	16.818	15.973	16.546	16.521	14,898,511
2022-09-28	16.100	16.809	15.791	15.873	15.849	12,460,588
2022-09-27	14.818	16.091	14.709	16.091	16.067	9,391,718
2022-09-26	14.918	15.136	14.573	14.627	14.606	4,620,015
2022-09-23	15.418	15.436	14.764	14.927	14.905	4,545,822
2022-09-22	15.291	15.500	14.800	15.346	15.323	5,752,700
2022-09-21	15.873	15.909	15.191	15.291	15.268	5,293,004
2022-09-20	15.918	16.046	15.482	15.746	15.722	5,486,657
2022-09-19	15.927	16.391	15.373	15.636	15.613	7,219,512
2022-09-16	15.464	16.418	15.373	15.827	15.804	7,489,331
2022-09-15	16.155	16.155	15.364	15.573	15.550	5,945,586
2022-09-14	15.773	16.255	15.764	15.882	15.858	5,702,109
2022-09-13	16.091	16.436	15.682	16.073	16.049	7,335,567
2022-09-09	16.291	16.436	15.709	16.091	16.067	6,133,353
2022-09-08	16.527	16.736	16.027	16.255	16.230	7,690,342
2022-09-07	16.964	17.118	16.446	16.455	16.430	5,788,970
2022-09-06	16.855	17.255	16.836	16.973	16.948	5,573,404
2022-09-05	17.318	17.409	16.664	16.764	16.739	7,562,162
2022-09-02	16.627	17.273	16.464	17.200	17.175	7,815,720
2022-09-01	16.146	16.864	16.136	16.555	16.530	8,921,069
2022-08-31	17.055	17.464	16.236	16.455	16.430	9,928,523
2022-08-30	17.346	17.600	16.873	17.364	17.338	10,833,487
2022-08-29	17.546	18.136	17.055	17.336	17.311	13,451,148
2022-08-26	18.546	18.827	17.846	17.982	17.955	8,551,779
2022-08-25	18.982	19.436	18.282	18.464	18.436	9,267,588
2022-08-24	20.300	20.455	18.646	18.718	18.690	16,670,402
2022-08-23	20.373	20.636	19.736	20.273	20.243	14,339,001
2022-08-22	20.000	21.191	19.727	20.582	20.551	28,504,810
2022-08-19	18.073	19.882	17.818	19.882	19.852	20,520,889
2022-08-18	19.000	19.000	17.927	18.073	18.046	9,021,928
2022-08-17	18.855	19.418	18.627	18.946	18.917	5,722,118
2022-08-16	18.564	18.900	18.436	18.664	18.636	5,462,659
2022-08-15	19.209	19.318	18.455	18.664	18.636	7,067,303
2022-08-12	19.436	19.436	19.109	19.209	19.181	3,162,419
2022-08-11	19.500	19.546	19.018	19.264	19.235	6,016,655
2022-08-10	19.227	19.409	19.073	19.255	19.226	3,505,084
2022-08-09	19.346	19.427	18.964	19.218	19.190	4,274,791
2022-08-08	19.118	19.764	18.755	19.364	19.335	6,558,918
2022-08-05	18.582	19.164	18.446	19.118	19.090	5,590,401
2022-08-04	18.636	19.018	18.264	18.591	18.563	4,002,109
2022-08-03	18.909	19.091	18.009	18.682	18.654	8,291,309
2022-08-02	19.091	19.491	18.727	18.791	18.763	7,901,289

← NewerPage 17 of 21 · 1,213 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.