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
2025-10-21	14.390	15.150	14.170	14.950	14.950	21,255,916
2025-10-20	15.290	15.300	14.170	14.370	14.370	23,218,037
2025-10-17	15.120	15.750	14.900	14.940	14.940	22,284,066
2025-10-16	15.490	15.540	15.010	15.200	15.200	19,614,468
2025-10-15	15.900	15.960	15.180	15.490	15.490	24,049,516
2025-10-14	16.000	16.220	15.430	15.680	15.680	22,333,451
2025-10-13	15.610	16.230	15.580	15.960	15.960	22,729,127
2025-10-10	15.800	16.520	15.760	16.000	16.000	27,019,621
2025-10-09	16.180	16.290	15.450	16.060	16.060	28,485,320
2025-09-30	16.010	16.440	15.910	16.160	16.160	22,993,216
2025-09-29	15.060	16.560	15.060	16.010	16.010	28,766,664
2025-09-26	16.390	16.400	14.790	15.060	15.060	33,771,100
2025-09-25	15.400	16.540	15.150	16.420	16.420	39,080,672
2025-09-24	15.550	16.680	15.520	15.620	15.620	33,057,140
2025-09-23	15.650	15.810	14.990	15.570	15.570	30,668,569
2025-09-22	15.630	15.930	15.420	15.850	15.850	31,491,867
2025-09-19	14.550	15.470	14.500	15.200	15.200	32,160,778
2025-09-18	14.210	14.880	14.150	14.500	14.500	23,975,216
2025-09-17	14.550	14.660	14.130	14.240	14.240	14,763,125
2025-09-16	14.540	14.790	14.330	14.570	14.570	13,589,760
2025-09-15	14.630	14.900	14.520	14.580	14.580	15,772,340
2025-09-12	14.520	14.920	14.500	14.630	14.630	13,399,804
2025-09-11	14.670	14.840	14.450	14.580	14.580	15,073,078
2025-09-10	14.590	15.150	14.520	14.780	14.780	18,939,893
2025-09-09	14.480	14.750	14.380	14.660	14.660	14,656,447
2025-09-08	14.460	14.840	14.440	14.510	14.510	13,168,474
2025-09-05	14.310	14.650	14.200	14.490	14.490	17,109,166
2025-09-04	14.000	14.660	13.910	14.440	14.440	23,271,509
2025-09-03	13.880	14.390	13.750	14.090	14.090	17,836,754
2025-09-02	13.910	14.240	13.730	13.880	13.880	11,953,476
2025-09-01	13.990	14.250	13.750	14.030	14.030	10,676,120
2025-08-29	13.970	14.170	13.840	13.990	13.990	11,649,282
2025-08-28	14.220	14.440	13.630	13.990	13.990	17,795,744
2025-08-27	14.500	14.620	14.210	14.250	14.250	29,828,364
2025-08-26	13.750	15.110	13.700	14.860	14.860	41,171,557
2025-08-25	13.700	13.770	13.580	13.740	13.740	6,937,534
2025-08-22	13.820	13.850	13.540	13.700	13.700	8,025,987
2025-08-21	13.730	13.890	13.670	13.790	13.790	6,472,510
2025-08-20	13.720	13.750	13.610	13.730	13.730	5,452,354
2025-08-19	13.830	13.830	13.580	13.740	13.740	10,092,110
2025-08-18	13.630	13.730	13.570	13.630	13.630	9,309,710
2025-08-15	13.660	13.800	13.570	13.620	13.620	7,785,840
2025-08-14	13.880	13.930	13.570	13.620	13.620	7,122,606
2025-08-13	14.030	14.100	13.720	13.830	13.830	9,710,473
2025-08-12	14.120	14.150	13.930	14.010	14.010	7,495,778
2025-08-11	13.900	14.230	13.850	14.120	14.120	11,566,238
2025-08-08	13.990	14.090	13.850	13.900	13.900	7,961,636
2025-08-07	13.910	14.150	13.820	14.040	14.040	9,342,787
2025-08-06	13.950	14.080	13.800	13.940	13.940	11,390,497
2025-08-05	13.490	14.030	13.430	13.920	13.920	13,371,248
2025-08-04	13.420	13.630	13.380	13.510	13.510	7,721,090
2025-08-01	13.230	13.720	13.140	13.460	13.460	10,916,450
2025-07-31	13.130	13.310	12.970	13.280	13.280	8,969,270
2025-07-30	13.020	13.250	13.010	13.160	13.160	4,441,370
2025-07-29	13.190	13.210	12.920	13.020	13.020	4,499,072
2025-07-28	13.130	13.230	13.100	13.190	13.190	3,189,229
2025-07-25	13.260	13.400	13.140	13.170	13.170	5,554,621
2025-07-24	13.220	13.410	13.190	13.260	13.260	6,466,698
2025-07-23	13.430	13.520	13.220	13.230	13.230	6,244,270
2025-07-22	13.330	13.580	13.230	13.500	13.500	8,613,300

← NewerPage 5 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.