Fujian Tianma Science and Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-04 | 7.273 | 7.800 | 7.136 | 7.682 | 7.654 | 47,506,112 |
| 2021-11-03 | 6.455 | 7.091 | 6.436 | 7.091 | 7.065 | 13,754,437 |
| 2021-11-02 | 6.573 | 6.573 | 6.318 | 6.446 | 6.422 | 6,029,100 |
| 2021-11-01 | 6.709 | 6.709 | 6.518 | 6.555 | 6.530 | 6,100,792 |
| 2021-10-29 | 6.473 | 6.764 | 6.473 | 6.691 | 6.666 | 5,110,015 |
| 2021-10-28 | 6.700 | 6.746 | 6.464 | 6.518 | 6.494 | 5,231,842 |
| 2021-10-27 | 6.873 | 6.873 | 6.600 | 6.700 | 6.675 | 6,688,556 |
| 2021-10-26 | 6.891 | 6.991 | 6.818 | 6.873 | 6.847 | 5,994,467 |
| 2021-10-25 | 7.227 | 7.382 | 6.927 | 6.964 | 6.938 | 9,974,949 |
| 2021-10-22 | 7.073 | 7.246 | 6.982 | 7.209 | 7.183 | 8,067,559 |
| 2021-10-21 | 7.255 | 7.427 | 7.046 | 7.073 | 7.047 | 6,227,804 |
| 2021-10-20 | 7.436 | 7.455 | 7.191 | 7.218 | 7.192 | 10,261,652 |
| 2021-10-19 | 7.136 | 7.473 | 7.009 | 7.418 | 7.391 | 11,042,340 |
| 2021-10-18 | 6.946 | 7.136 | 6.809 | 7.136 | 7.110 | 5,257,098 |
| 2021-10-15 | 7.191 | 7.255 | 6.955 | 7.009 | 6.983 | 7,464,295 |
| 2021-10-14 | 7.364 | 7.364 | 7.182 | 7.209 | 7.183 | 6,903,061 |
← NewerPage 21 of 21 · 1,218 trading days
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.