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
2022-05-06	11.218	11.855	11.146	11.473	11.430	8,623,243
2022-05-05	10.946	11.682	10.864	11.564	11.521	13,102,337
2022-04-29	11.091	11.200	10.782	10.827	10.787	12,243,847
2022-04-28	10.909	11.418	10.800	10.909	10.869	14,310,147
2022-04-27	10.546	11.600	10.273	11.591	11.548	18,473,711
2022-04-26	11.036	11.318	10.546	10.546	10.507	15,884,564
2022-04-25	11.727	11.891	11.018	11.018	10.978	10,774,107
2022-04-22	12.182	12.227	11.546	12.000	11.956	9,048,270
2022-04-21	12.527	12.673	11.891	11.964	11.920	12,474,218
2022-04-20	12.864	13.146	12.418	12.636	12.590	11,338,121
2022-04-19	13.318	13.409	12.800	12.864	12.816	13,180,839
2022-04-18	12.636	13.491	12.364	13.336	13.287	14,901,406
2022-04-15	13.300	13.500	12.064	12.791	12.744	21,647,527
2022-04-14	13.600	13.627	13.127	13.273	13.224	9,322,021
2022-04-13	13.246	13.618	13.100	13.473	13.423	8,426,137
2022-04-12	13.455	13.727	13.000	13.346	13.296	12,622,666
2022-04-11	13.318	14.000	13.182	13.546	13.496	12,850,535
2022-04-08	13.736	13.918	13.327	13.427	13.378	15,268,038
2022-04-07	13.818	14.018	13.464	13.518	13.468	14,572,718
2022-04-06	13.636	13.864	13.318	13.746	13.695	11,409,762
2022-04-01	13.109	13.964	13.109	13.646	13.595	21,568,118
2022-03-31	12.282	13.318	12.227	13.055	13.006	26,588,084
2022-03-30	13.373	13.436	12.609	12.727	12.680	27,890,296
2022-03-29	12.836	13.664	12.618	13.636	13.586	31,092,600
2022-03-28	12.473	13.091	12.473	12.909	12.862	19,716,084
2022-03-25	12.509	13.182	12.427	12.764	12.717	23,773,780
2022-03-24	12.546	13.782	12.400	12.764	12.717	34,737,028
2022-03-23	11.364	12.764	11.300	12.764	12.717	32,369,022
2022-03-22	11.500	11.864	11.236	11.600	11.557	18,002,223
2022-03-21	11.046	11.691	10.746	11.264	11.222	20,055,180
2022-03-18	10.246	11.273	10.182	11.100	11.059	22,616,198
2022-03-17	10.464	10.564	10.200	10.336	10.298	10,615,863
2022-03-16	9.891	10.418	9.518	10.382	10.344	16,969,356
2022-03-15	10.418	10.536	9.818	9.818	9.782	16,791,706
2022-03-14	10.336	10.709	10.246	10.418	10.380	18,966,352
2022-03-11	10.173	10.364	10.000	10.309	10.271	12,249,767
2022-03-10	10.418	10.500	10.100	10.236	10.199	12,951,989
2022-03-09	10.073	10.546	9.736	10.255	10.217	14,126,739
2022-03-08	10.164	10.318	9.873	10.091	10.054	14,263,832
2022-03-07	10.573	10.673	10.091	10.091	10.054	14,279,372
2022-03-04	10.682	10.764	10.346	10.436	10.398	21,966,123
2022-03-03	10.882	11.164	10.627	10.764	10.724	31,526,936
2022-03-02	10.909	11.318	10.200	10.727	10.688	43,865,427
2022-03-01	9.636	10.291	9.636	10.291	10.253	9,874,792
2022-02-28	9.327	9.409	9.055	9.355	9.320	5,947,032
2022-02-25	9.318	9.527	9.227	9.236	9.202	7,834,640
2022-02-24	9.527	9.600	9.146	9.227	9.193	13,016,818
2022-02-23	10.009	10.091	9.182	9.682	9.646	19,601,222
2022-02-22	9.964	9.991	9.709	9.946	9.909	8,554,981
2022-02-21	10.218	10.218	9.818	9.936	9.900	7,672,206
2022-02-18	10.091	10.446	9.955	10.027	9.990	9,079,287
2022-02-17	9.909	10.473	9.636	10.218	10.181	13,199,610
2022-02-16	9.564	9.973	9.373	9.891	9.855	11,341,077
2022-02-15	9.946	10.291	9.455	9.564	9.528	15,335,523
2022-02-14	9.446	10.000	9.209	9.909	9.873	18,511,300
2022-02-11	9.727	9.727	9.091	9.455	9.420	14,788,488
2022-02-10	9.455	10.382	9.455	9.791	9.755	18,543,641
2022-02-09	9.046	9.664	8.982	9.627	9.592	19,140,837
2022-02-08	9.209	9.364	8.873	9.046	9.012	15,468,788
2022-02-07	9.018	9.382	8.555	9.118	9.085	17,393,303

← NewerPage 19 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.