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
2026-04-17	13.440	13.750	13.340	13.720	13.720	11,781,500
2026-04-16	13.230	13.690	13.110	13.430	13.430	19,145,306
2026-04-15	13.420	13.520	13.140	13.270	13.270	18,166,671
2026-04-14	13.730	14.000	13.470	13.600	13.600	10,444,557
2026-04-13	14.310	14.620	13.550	13.720	13.720	15,800,466
2026-04-10	14.100	14.770	13.940	14.210	14.210	15,908,344
2026-04-09	13.450	14.180	13.410	14.070	14.070	17,106,580
2026-04-08	13.630	13.750	13.250	13.600	13.600	12,682,291
2026-04-07	13.370	13.700	13.190	13.530	13.530	9,133,800
2026-04-03	13.480	13.610	13.160	13.370	13.370	14,501,393
2026-04-02	13.040	13.670	13.040	13.560	13.560	16,941,907
2026-04-01	12.760	13.150	12.450	13.090	13.090	18,367,652
2026-03-31	12.060	12.880	12.020	12.700	12.700	23,355,698
2026-03-30	11.220	12.200	11.020	12.180	12.180	28,343,313
2026-03-27	10.640	11.280	10.360	11.170	11.170	21,080,661
2026-03-26	10.780	10.960	10.650	10.690	10.690	18,387,156
2026-03-25	11.170	11.300	10.600	10.780	10.780	33,652,373
2026-03-24	11.690	11.720	10.600	11.140	11.140	27,827,641
2026-03-23	12.600	12.650	11.490	11.490	11.490	15,270,354
2026-03-20	13.300	13.380	12.770	12.770	12.770	6,693,735
2026-03-19	12.900	13.290	12.900	13.190	13.190	8,511,825
2026-03-18	12.730	13.120	12.520	13.060	13.060	12,914,066
2026-03-17	13.440	13.550	12.730	12.810	12.810	17,656,591
2026-03-16	13.650	13.730	13.400	13.480	13.480	6,308,080
2026-03-13	13.650	13.920	13.510	13.650	13.650	8,060,700
2026-03-12	14.040	14.040	13.690	13.720	13.720	4,956,833
2026-03-11	13.980	14.120	13.850	13.940	13.940	5,475,030
2026-03-10	13.820	14.000	13.820	13.990	13.990	5,195,140
2026-03-09	13.830	13.880	13.400	13.820	13.820	10,845,048
2026-03-06	13.850	14.050	13.820	13.920	13.920	9,363,630
2026-03-05	14.060	14.070	13.810	13.910	13.910	5,166,240
2026-03-04	14.080	14.090	13.870	13.890	13.890	6,047,211
2026-03-03	14.470	14.500	13.980	14.030	14.030	8,364,629
2026-03-02	14.700	14.740	14.320	14.470	14.470	8,185,110
2026-02-27	15.000	15.040	14.740	14.820	14.820	6,158,904
2026-02-26	14.960	15.030	14.800	15.020	15.020	5,862,132
2026-02-25	14.930	15.140	14.910	15.000	15.000	5,585,119
2026-02-24	14.950	14.980	14.780	14.930	14.930	6,007,653
2026-02-13	14.890	15.140	14.600	14.780	14.780	9,801,614
2026-02-12	15.010	15.290	14.950	14.970	14.970	7,590,900
2026-02-11	15.080	15.430	14.990	15.120	15.120	8,062,648
2026-02-10	15.100	15.310	15.010	15.150	15.150	6,147,575
2026-02-09	15.800	15.840	15.000	15.160	15.160	14,129,048
2026-02-06	15.850	16.240	15.510	15.510	15.510	16,470,840
2026-02-05	15.800	15.950	15.410	15.810	15.810	11,436,270
2026-02-04	15.650	16.180	15.590	15.800	15.800	20,148,300
2026-02-03	15.100	15.550	14.960	15.520	15.520	15,823,355
2026-02-02	14.800	15.260	14.530	14.850	14.850	18,910,898
2026-01-30	15.560	15.720	15.400	15.420	15.420	8,862,499
2026-01-29	15.810	15.810	15.420	15.550	15.550	9,556,086
2026-01-28	15.600	16.000	15.410	15.870	15.870	10,521,352
2026-01-27	15.650	15.710	15.150	15.620	15.620	7,196,803
2026-01-26	16.180	16.190	15.550	15.610	15.610	10,492,080
2026-01-23	15.670	16.200	15.590	16.130	16.130	13,918,559
2026-01-22	15.560	15.730	15.450	15.670	15.670	8,294,436
2026-01-21	15.660	15.800	15.520	15.580	15.580	8,763,027
2026-01-20	16.230	16.240	15.600	15.660	15.660	16,236,070
2026-01-19	16.240	16.460	16.000	16.240	16.240	12,494,363
2026-01-16	16.320	16.530	16.220	16.240	16.240	7,951,841
2026-01-15	16.200	16.540	16.200	16.390	16.390	8,391,475

← NewerPage 3 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.