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
2026-07-16	11.080	11.470	11.080	11.100	11.100	5,443,850
2026-07-15	10.970	11.870	10.850	11.250	11.250	10,777,145
2026-07-14	11.470	11.630	10.890	11.030	11.030	10,310,328
2026-07-13	11.800	11.900	11.300	11.480	11.480	8,054,210
2026-07-10	12.390	12.390	11.850	11.940	11.940	8,618,119
2026-07-09	11.740	12.330	11.680	12.290	12.290	9,473,212
2026-07-08	11.940	12.030	11.050	11.820	11.820	9,154,640
2026-07-07	12.120	12.200	11.820	11.940	11.940	5,724,224
2026-07-06	12.600	12.650	12.050	12.120	12.120	7,733,880
2026-07-03	12.750	13.020	12.620	12.690	12.690	10,701,974
2026-07-02	12.510	13.010	12.500	12.870	12.870	19,142,634
2026-07-01	12.620	12.780	12.380	12.610	12.610	13,384,337
2026-06-30	12.700	12.940	12.320	12.660	12.660	27,987,368
2026-06-29	12.250	13.180	12.090	12.910	12.910	30,053,892
2026-06-26	11.700	12.920	11.700	12.320	12.320	16,511,537
2026-06-25	12.020	12.050	11.200	11.930	11.930	11,214,288
2026-06-24	12.380	12.540	11.770	11.910	11.910	9,337,454
2026-06-23	12.210	12.690	12.190	12.260	12.260	14,998,132
2026-06-22	11.150	12.240	11.140	12.240	12.240	16,366,021
2026-06-18	10.500	11.150	10.360	11.130	11.130	8,899,800
2026-06-17	11.120	11.120	10.650	10.700	10.700	5,149,600
2026-06-16	11.370	11.370	10.970	11.110	11.110	4,846,335
2026-06-15	11.380	11.680	11.280	11.380	11.380	4,926,035
2026-06-12	11.190	11.410	11.010	11.390	11.390	6,630,319
2026-06-11	10.600	11.250	10.430	11.190	11.190	8,831,005
2026-06-10	10.500	10.950	10.460	10.710	10.710	4,513,928
2026-06-09	10.600	10.710	10.400	10.600	10.600	3,828,640
2026-06-08	10.790	11.000	10.460	10.600	10.600	5,737,580
2026-06-05	11.040	11.270	10.750	11.060	11.060	7,074,018
2026-06-04	11.140	11.450	11.020	11.070	11.070	5,347,207
2026-06-03	11.360	11.440	11.060	11.110	11.110	3,695,145
2026-06-02	11.530	11.640	11.070	11.360	11.360	5,862,495
2026-06-01	11.370	11.940	11.300	11.530	11.530	5,898,421
2026-05-29	11.600	11.600	11.240	11.300	11.300	3,993,015
2026-05-28	11.510	11.870	11.350	11.540	11.540	4,589,888
2026-05-27	11.740	11.770	11.430	11.620	11.620	5,498,940
2026-05-26	11.730	11.830	11.500	11.690	11.690	6,455,624
2026-05-25	12.380	12.380	11.770	11.880	11.880	6,845,795
2026-05-22	12.280	12.610	12.160	12.370	12.370	6,270,868
2026-05-21	12.460	12.780	12.250	12.300	12.300	5,732,747
2026-05-20	12.650	12.660	12.320	12.570	12.570	5,125,281
2026-05-19	12.520	12.730	12.410	12.560	12.560	4,535,573
2026-05-18	12.650	12.780	12.210	12.550	12.550	7,802,928
2026-05-15	12.730	12.940	12.560	12.850	12.850	5,852,402
2026-05-14	12.850	12.950	12.420	12.760	12.760	7,623,610
2026-05-13	12.900	13.240	12.800	12.860	12.860	8,326,256
2026-05-12	12.860	13.000	12.600	12.900	12.900	7,375,470
2026-05-11	13.590	13.590	12.790	12.800	12.800	12,753,871
2026-05-08	13.700	13.770	13.430	13.600	13.600	6,651,019
2026-05-07	13.450	13.880	13.360	13.700	13.700	8,586,941
2026-05-06	13.530	13.550	13.220	13.480	13.480	8,165,670
2026-04-30	13.070	13.730	13.020	13.520	13.520	10,113,316
2026-04-29	13.390	13.480	13.080	13.080	13.080	8,303,598
2026-04-28	13.320	13.560	13.270	13.450	13.450	6,347,440
2026-04-27	13.600	13.750	13.380	13.450	13.450	5,118,176
2026-04-24	13.390	13.680	13.330	13.620	13.620	9,157,730
2026-04-23	14.510	14.610	13.380	13.430	13.430	18,104,551
2026-04-22	13.820	14.600	13.780	14.540	14.540	14,052,006
2026-04-21	13.860	14.180	13.780	13.970	13.970	11,159,721
2026-04-20	13.900	13.940	13.560	13.880	13.880	9,133,090

← NewerPage 2 of 5 · 241 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.