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
2022-01-28	8.982	9.255	8.891	8.891	8.858	7,047,392
2022-01-27	9.418	9.491	8.918	8.946	8.913	8,194,073
2022-01-26	9.200	9.473	9.109	9.346	9.311	7,018,376
2022-01-25	9.718	9.746	9.155	9.209	9.175	7,828,192
2022-01-24	10.191	10.209	9.500	9.746	9.710	7,728,067
2022-01-21	10.000	10.000	9.691	9.782	9.746	9,409,400
2022-01-20	10.273	10.646	10.009	10.073	10.036	8,681,094
2022-01-19	10.391	10.609	10.182	10.318	10.280	7,209,994
2022-01-18	10.509	10.591	10.027	10.382	10.344	9,407,697
2022-01-17	10.582	10.764	10.073	10.291	10.253	14,424,190
2022-01-14	10.509	11.227	10.264	10.600	10.561	9,314,281
2022-01-13	10.446	10.900	10.409	10.464	10.425	9,958,531
2022-01-12	10.491	10.691	10.182	10.455	10.416	10,037,579
2022-01-11	11.127	11.127	10.455	10.709	10.670	11,124,393
2022-01-10	10.964	11.455	10.727	11.091	11.050	9,518,485
2022-01-07	11.255	11.455	10.927	10.946	10.905	9,377,156
2022-01-06	11.527	11.600	11.182	11.300	11.258	9,048,470
2022-01-05	11.364	11.700	11.255	11.546	11.503	11,845,792
2022-01-04	11.409	11.591	11.127	11.418	11.376	15,216,204
2021-12-31	11.327	11.773	11.100	11.409	11.367	20,383,255
2021-12-30	10.627	11.455	10.455	11.318	11.277	20,465,866
2021-12-29	11.000	11.036	10.364	10.500	10.461	21,266,336
2021-12-28	10.964	11.227	10.782	11.000	10.960	15,501,302
2021-12-27	11.291	11.364	10.746	11.036	10.996	21,710,043
2021-12-24	10.800	11.618	10.409	11.491	11.449	28,917,659
2021-12-23	9.764	10.691	9.718	10.691	10.652	16,315,464
2021-12-22	9.418	9.964	9.273	9.718	9.682	13,503,370
2021-12-21	9.318	9.518	8.955	9.382	9.347	13,982,488
2021-12-20	9.427	9.491	9.155	9.209	9.175	14,035,542
2021-12-17	9.636	9.709	9.364	9.455	9.420	16,944,251
2021-12-16	9.755	10.300	9.627	9.682	9.646	18,072,819
2021-12-15	9.509	9.873	9.400	9.755	9.719	16,945,723
2021-12-14	9.391	9.882	9.200	9.646	9.610	21,922,750
2021-12-13	9.318	9.564	9.000	9.391	9.356	32,210,390
2021-12-10	8.746	9.318	8.464	9.291	9.257	33,728,227
2021-12-09	8.209	8.936	8.209	8.636	8.605	42,908,984
2021-12-08	7.464	8.164	7.309	8.164	8.134	25,030,111
2021-12-07	7.609	7.636	7.336	7.418	7.391	11,238,788
2021-12-06	7.636	7.718	7.418	7.509	7.481	27,952,944
2021-12-03	6.991	7.627	6.955	7.627	7.599	24,685,991
2021-12-02	7.018	7.046	6.909	6.936	6.911	3,961,650
2021-12-01	6.973	7.027	6.909	7.009	6.983	3,514,803
2021-11-30	7.091	7.146	6.946	6.973	6.947	5,776,153
2021-11-29	7.155	7.155	6.982	7.073	7.047	6,729,360
2021-11-26	7.164	7.255	6.909	7.246	7.219	10,314,942
2021-11-25	7.182	7.236	7.100	7.155	7.128	5,556,273
2021-11-24	7.191	7.264	7.109	7.227	7.201	5,629,245
2021-11-23	7.455	7.482	7.191	7.227	7.201	12,201,192
2021-11-22	7.273	7.500	7.246	7.482	7.454	13,028,184
2021-11-19	7.282	7.309	7.127	7.218	7.192	5,999,356
2021-11-18	7.264	7.382	7.236	7.291	7.264	8,356,766
2021-11-17	7.200	7.346	7.146	7.309	7.282	7,945,124
2021-11-16	7.336	7.418	7.191	7.227	7.201	7,678,220
2021-11-15	7.200	7.418	7.173	7.318	7.291	9,997,043
2021-11-12	7.309	7.336	7.173	7.200	7.174	8,801,386
2021-11-11	7.382	7.427	7.282	7.309	7.282	8,565,876
2021-11-10	7.309	7.409	7.236	7.373	7.346	8,927,427
2021-11-09	7.427	7.446	7.318	7.346	7.318	11,044,444
2021-11-08	7.473	7.727	7.318	7.373	7.346	15,689,093
2021-11-05	7.755	7.809	7.546	7.609	7.581	28,962,931

← NewerPage 20 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.