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
2026-01-15	16.200	16.540	16.200	16.390	16.390	8,391,475
2026-01-14	16.500	16.650	16.140	16.260	16.260	17,827,689
2026-01-13	17.000	17.070	16.560	16.560	16.560	16,846,388
2026-01-12	16.900	17.290	16.810	17.100	17.100	17,206,794
2026-01-09	16.650	17.220	16.500	17.050	17.050	20,632,581
2026-01-08	16.920	17.000	16.620	16.650	16.650	15,829,818
2026-01-07	16.700	17.390	16.700	16.960	16.960	22,425,866
2026-01-06	16.560	16.960	16.480	16.720	16.720	12,588,302
2026-01-05	16.640	16.850	16.360	16.580	16.580	14,930,598
2025-12-31	16.550	17.000	16.010	16.660	16.660	15,607,560
2025-12-30	16.930	16.960	16.410	16.610	16.610	21,977,446
2025-12-29	16.400	17.130	16.330	16.930	16.930	26,596,654
2025-12-26	16.350	16.570	16.200	16.420	16.420	15,610,280
2025-12-25	15.880	16.570	15.840	16.400	16.400	17,788,520
2025-12-24	16.000	16.050	15.780	15.870	15.870	12,389,171
2025-12-23	16.430	16.450	15.950	15.990	15.990	15,003,749
2025-12-22	16.350	16.550	16.180	16.450	16.450	12,888,701
2025-12-19	16.420	16.650	16.270	16.490	16.490	18,371,411
2025-12-18	16.510	16.990	16.330	16.430	16.430	18,939,335
2025-12-17	16.550	16.770	16.100	16.500	16.500	21,534,645
2025-12-16	16.960	17.360	16.350	16.780	16.780	24,588,007
2025-12-15	17.260	17.860	16.820	16.930	16.930	23,726,620
2025-12-12	16.800	17.540	16.760	17.300	17.300	43,846,158
2025-12-11	18.970	19.050	17.240	17.240	17.240	46,729,591
2025-12-10	17.600	19.640	17.600	19.160	19.160	51,521,508
2025-12-09	17.330	18.580	17.080	17.850	17.850	50,974,184
2025-12-08	16.180	17.920	16.090	17.330	17.330	63,608,882
2025-12-05	15.610	16.670	15.460	16.290	16.290	34,126,857
2025-12-04	15.530	15.800	15.500	15.620	15.620	17,003,992
2025-12-03	15.660	15.960	15.500	15.690	15.690	22,865,436
2025-12-02	15.460	15.960	15.320	15.710	15.710	29,130,997
2025-12-01	15.030	15.630	15.030	15.530	15.530	27,513,344
2025-11-28	14.890	15.200	14.660	15.040	15.040	20,325,845
2025-11-27	14.490	14.980	14.310	14.890	14.890	22,289,296
2025-11-26	14.470	14.730	14.200	14.600	14.600	22,124,358
2025-11-25	14.840	14.850	14.320	14.630	14.630	28,968,025
2025-11-24	14.720	15.510	14.700	15.020	15.020	33,292,390
2025-11-21	14.420	15.520	14.270	15.220	15.220	45,788,536
2025-11-20	16.300	16.350	15.000	15.020	15.020	71,194,614
2025-11-19	15.210	16.670	15.010	16.670	16.670	60,732,051
2025-11-18	15.000	15.160	14.290	15.150	15.150	56,072,022
2025-11-17	15.880	15.880	15.050	15.330	15.330	89,849,867
2025-11-14	13.910	14.680	13.880	14.440	14.440	44,636,684
2025-11-13	13.900	14.020	13.690	13.980	13.980	15,038,367
2025-11-12	14.160	14.280	13.800	13.900	13.900	28,669,070
2025-11-11	14.200	14.630	14.010	14.300	14.300	36,842,060
2025-11-10	14.070	14.440	13.940	14.310	14.310	24,085,956
2025-11-07	14.420	14.530	14.200	14.230	14.230	30,224,981
2025-11-06	15.270	15.340	14.300	14.420	14.420	47,828,926
2025-11-05	15.620	16.170	15.250	15.310	15.310	59,461,800
2025-11-04	14.090	15.610	14.020	15.610	15.610	68,961,686
2025-11-03	14.230	14.400	14.010	14.190	14.190	20,482,997
2025-10-31	13.740	14.370	13.660	14.230	14.230	23,990,204
2025-10-30	13.710	13.930	13.520	13.780	13.780	15,231,870
2025-10-29	13.790	14.000	13.570	13.810	13.810	13,707,905
2025-10-28	14.020	14.110	13.730	13.780	13.780	18,779,080
2025-10-27	13.520	14.160	13.370	14.060	14.060	21,799,292
2025-10-24	14.160	14.380	13.460	13.500	13.500	22,253,527
2025-10-23	14.470	14.520	13.810	14.160	14.160	15,049,647
2025-10-22	14.820	14.870	14.430	14.430	14.430	10,428,029

← NewerPage 4 of 21 · 1,213 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.