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
2025-07-21	13.300	13.380	13.200	13.320	13.320	7,989,160
2025-07-18	13.080	13.600	13.050	13.290	13.290	14,017,821
2025-07-17	13.050	13.130	13.010	13.080	13.080	3,665,990
2025-07-16	13.020	13.140	13.000	13.050	13.050	3,634,922
2025-07-15	12.990	13.240	12.940	13.060	13.060	5,484,100
2025-07-14	12.870	13.070	12.860	13.050	13.050	4,464,709
2025-07-11	13.020	13.030	12.850	12.950	12.950	5,948,690
2025-07-10	13.060	13.150	12.860	13.020	13.020	5,512,300
2025-07-09	13.260	13.410	13.080	13.130	13.130	6,061,020
2025-07-08	13.240	13.420	13.190	13.280	13.280	4,177,934
2025-07-07	13.180	13.270	13.100	13.220	13.220	4,513,660
2025-07-04	13.400	13.400	13.130	13.180	13.180	7,805,780
2025-07-03	13.220	13.560	13.140	13.430	13.430	14,366,396
2025-07-02	13.170	13.440	13.040	13.210	13.210	10,865,300
2025-07-01	13.150	13.270	13.080	13.150	13.150	6,701,790
2025-06-30	13.350	13.360	13.030	13.180	13.180	9,025,293
2025-06-27	13.000	13.480	12.960	13.390	13.390	10,830,469
2025-06-26	12.970	13.130	12.890	13.020	13.020	4,787,750
2025-06-25	13.090	13.100	12.960	12.980	12.980	4,266,102
2025-06-24	12.710	13.280	12.690	13.010	13.010	8,473,240
2025-06-23	12.490	12.740	12.350	12.680	12.680	3,669,900
2025-06-20	12.550	12.760	12.550	12.580	12.580	2,984,660
2025-06-19	12.800	12.870	12.520	12.550	12.550	4,946,530
2025-06-18	12.750	12.860	12.650	12.840	12.840	3,446,040
2025-06-17	12.590	12.980	12.580	12.790	12.790	5,949,806
2025-06-16	12.550	12.640	12.490	12.590	12.590	3,429,269
2025-06-13	12.710	12.810	12.550	12.590	12.590	4,760,305
2025-06-12	12.750	12.880	12.680	12.810	12.810	4,080,730
2025-06-11	12.780	12.900	12.740	12.790	12.790	4,581,680
2025-06-10	12.910	12.970	12.670	12.820	12.820	6,324,944
2025-06-09	12.950	13.400	12.880	12.910	12.910	9,366,390
2025-06-06	13.130	13.160	12.940	12.950	12.950	3,995,896
2025-06-05	13.270	13.370	13.000	13.140	13.140	6,104,480
2025-06-04	13.160	13.300	13.090	13.210	13.210	4,925,236
2025-06-03	13.130	13.240	13.020	13.140	13.140	7,019,826
2025-05-30	13.560	13.640	13.090	13.160	13.160	8,784,554
2025-05-29	13.520	13.650	13.260	13.560	13.560	6,760,780
2025-05-28	13.760	13.850	13.350	13.580	13.580	6,258,148
2025-05-27	13.450	13.830	13.360	13.740	13.740	4,755,896
2025-05-26	13.530	13.570	13.270	13.450	13.450	3,783,618
2025-05-23	13.620	13.640	13.500	13.510	13.510	4,435,804
2025-05-22	13.840	13.900	13.670	13.680	13.680	3,322,290
2025-05-21	13.610	13.920	13.610	13.840	13.840	3,209,528
2025-05-20	13.850	14.040	13.730	13.770	13.770	4,520,416
2025-05-19	13.580	13.890	13.460	13.820	13.820	5,544,400
2025-05-16	13.710	13.730	13.510	13.590	13.590	4,449,870
2025-05-15	13.690	13.890	13.570	13.710	13.710	4,912,160
2025-05-14	13.720	13.790	13.470	13.630	13.630	6,444,129
2025-05-13	13.980	13.990	13.600	13.710	13.710	7,846,016
2025-05-12	13.510	14.150	13.440	13.940	13.940	11,688,226
2025-05-09	13.280	13.510	13.250	13.500	13.500	6,660,490
2025-05-08	13.150	13.420	13.130	13.310	13.310	4,626,190
2025-05-07	13.200	13.250	13.050	13.210	13.210	5,461,860
2025-05-06	13.000	13.190	12.820	13.070	13.070	7,213,123
2025-04-30	13.000	13.220	12.790	12.990	12.990	7,721,464
2025-04-29	12.730	12.990	12.700	12.980	12.980	6,629,607
2025-04-28	12.460	13.050	12.300	12.810	12.810	12,354,732
2025-04-25	12.370	12.600	12.370	12.460	12.460	3,096,800
2025-04-24	12.380	12.510	12.280	12.440	12.440	4,632,785
2025-04-23	12.450	12.520	12.300	12.390	12.390	3,837,592

← NewerPage 6 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.