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
2022-08-01	18.818	19.482	18.746	19.273	19.244	6,717,674
2022-07-29	19.009	19.800	18.755	19.409	19.380	7,605,262
2022-07-28	19.364	19.536	18.918	19.009	18.981	5,627,139
2022-07-27	19.973	20.000	19.164	19.436	19.408	7,235,312
2022-07-26	18.936	19.700	18.646	19.627	19.598	6,097,075
2022-07-25	18.727	19.336	18.136	19.036	19.008	8,659,080
2022-07-22	19.236	19.318	18.455	18.591	18.563	8,747,790
2022-07-21	19.809	19.809	18.818	19.309	19.280	7,369,325
2022-07-20	19.782	20.164	18.936	19.318	19.290	14,297,571
2022-07-19	18.327	19.618	18.164	19.427	19.399	12,726,422
2022-07-18	18.636	18.882	17.982	18.373	18.345	8,603,735
2022-07-15	18.273	19.173	18.182	18.991	18.963	7,787,353
2022-07-14	18.100	18.836	17.818	18.582	18.554	8,833,856
2022-07-13	19.373	19.573	17.527	18.100	18.073	15,861,807
2022-07-12	19.755	19.873	18.736	19.273	19.244	19,520,915
2022-07-11	17.546	18.546	17.164	18.073	18.046	16,674,597
2022-07-08	19.518	19.573	17.518	17.536	17.510	16,981,332
2022-07-07	18.527	19.555	18.482	19.464	19.435	9,609,578
2022-07-06	18.491	19.209	18.255	18.518	18.491	7,303,619
2022-07-05	18.409	18.727	18.182	18.627	18.600	10,478,491
2022-07-04	18.400	18.900	17.982	18.409	18.382	10,751,617
2022-07-01	18.818	18.818	17.818	18.355	18.327	9,710,138
2022-06-30	18.136	18.627	17.927	18.627	18.600	10,871,422
2022-06-29	18.000	18.427	17.700	17.891	17.864	10,319,031
2022-06-28	17.236	18.364	17.236	18.155	18.088	14,095,370
2022-06-27	17.527	18.000	17.146	17.364	17.300	11,020,973
2022-06-24	16.836	17.791	16.836	17.709	17.644	13,452,410
2022-06-23	17.273	17.636	17.109	17.300	17.236	14,978,244
2022-06-22	17.800	17.900	16.918	17.046	16.983	15,513,182
2022-06-21	18.000	18.391	17.118	17.773	17.707	18,009,878
2022-06-20	16.973	17.982	16.836	17.936	17.870	26,957,410
2022-06-17	17.246	17.518	16.464	16.809	16.747	25,700,662
2022-06-16	17.336	18.173	16.373	16.964	16.901	43,971,953
2022-06-15	16.564	16.564	16.564	16.564	16.503	3,554,307
2022-06-14	13.973	15.055	13.864	15.055	14.999	9,692,169
2022-06-13	13.636	14.046	13.536	13.682	13.631	10,983,782
2022-06-10	13.373	13.864	12.936	13.736	13.686	10,855,526
2022-06-09	12.736	13.709	12.736	13.364	13.314	18,864,678
2022-06-08	12.955	12.982	12.527	12.736	12.690	11,442,410
2022-06-07	12.009	13.109	11.982	12.809	12.762	18,494,084
2022-06-06	12.227	12.627	12.018	12.091	12.046	12,819,635
2022-06-02	12.091	12.355	11.982	12.227	12.182	6,460,727
2022-06-01	12.391	12.391	12.009	12.136	12.092	6,009,627
2022-05-31	12.236	12.491	12.182	12.327	12.282	7,450,498
2022-05-30	12.246	12.527	12.082	12.236	12.191	7,156,893
2022-05-27	12.418	12.482	12.073	12.291	12.246	7,496,331
2022-05-26	12.655	12.727	12.182	12.455	12.409	11,674,891
2022-05-25	11.991	12.555	11.827	12.536	12.490	11,504,266
2022-05-24	12.264	12.382	11.855	11.864	11.820	10,850,980
2022-05-23	11.800	12.291	11.682	12.255	12.209	11,978,511
2022-05-20	11.082	11.864	11.073	11.800	11.757	14,837,373
2022-05-19	11.546	11.555	11.036	11.182	11.141	11,920,924
2022-05-18	11.746	11.918	11.555	11.636	11.594	9,746,231
2022-05-17	11.818	11.891	11.482	11.827	11.784	11,909,356
2022-05-16	12.282	12.309	11.709	11.827	11.784	16,848,762
2022-05-13	11.491	12.482	10.955	12.309	12.264	16,954,194
2022-05-12	11.091	11.618	10.936	11.500	11.458	7,824,423
2022-05-11	11.273	11.482	11.100	11.182	11.141	7,922,399
2022-05-10	11.109	11.327	10.736	11.327	11.286	8,254,946
2022-05-09	11.473	11.636	11.091	11.127	11.086	7,575,096

← NewerPage 18 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.