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
2025-04-22	12.300	12.530	12.230	12.430	12.430	4,759,720
2025-04-21	12.200	12.370	12.170	12.350	12.350	4,318,312
2025-04-18	12.410	12.490	12.180	12.240	12.240	4,129,100
2025-04-17	12.440	12.560	12.350	12.420	12.420	3,520,430
2025-04-16	12.480	12.630	12.410	12.530	12.530	4,733,290
2025-04-15	12.550	12.640	12.340	12.480	12.480	4,606,340
2025-04-14	12.230	12.510	12.230	12.380	12.380	4,824,720
2025-04-11	12.290	12.390	12.160	12.220	12.220	4,590,724
2025-04-10	12.330	12.560	12.150	12.330	12.330	9,033,135
2025-04-09	11.530	12.440	11.430	12.330	12.330	11,582,383
2025-04-08	11.180	11.840	11.100	11.800	11.800	11,643,730
2025-04-07	12.000	12.170	11.210	11.210	11.210	8,606,304
2025-04-03	12.400	12.550	12.270	12.450	12.450	3,793,730
2025-04-02	12.510	12.550	12.350	12.500	12.500	3,917,480
2025-04-01	12.330	12.540	12.210	12.470	12.470	4,185,244
2025-03-31	12.160	12.350	12.020	12.210	12.210	3,943,800
2025-03-28	12.420	12.620	12.260	12.260	12.260	4,147,280
2025-03-27	12.270	12.540	12.200	12.460	12.460	5,816,740
2025-03-26	12.220	12.360	12.110	12.300	12.300	5,923,550
2025-03-25	12.130	12.300	12.060	12.200	12.200	4,307,558
2025-03-24	12.400	12.480	12.010	12.180	12.180	6,862,230
2025-03-21	12.530	12.770	12.300	12.510	12.510	9,748,045
2025-03-20	12.550	12.780	12.510	12.530	12.530	5,823,828
2025-03-19	12.570	12.610	12.360	12.550	12.550	4,309,070
2025-03-18	12.630	12.630	12.480	12.570	12.570	5,303,860
2025-03-17	12.800	12.840	12.550	12.600	12.600	6,756,616
2025-03-14	12.550	12.730	12.480	12.700	12.700	6,059,236
2025-03-13	12.580	12.700	12.370	12.550	12.550	6,295,380
2025-03-12	12.750	12.880	12.550	12.560	12.560	7,767,300
2025-03-11	12.380	12.770	12.370	12.760	12.760	8,214,978
2025-03-10	12.330	12.640	12.330	12.500	12.500	6,316,440
2025-03-07	12.400	12.640	12.350	12.400	12.400	7,965,522
2025-03-06	12.180	12.590	12.120	12.510	12.510	9,481,748
2025-03-05	12.270	12.360	12.160	12.180	12.180	6,073,984
2025-03-04	11.950	12.290	11.820	12.270	12.270	8,646,580
2025-03-03	11.930	12.250	11.910	11.990	11.990	10,827,940
2025-02-28	11.450	12.050	11.300	11.930	11.930	15,546,480
2025-02-27	11.630	11.720	11.360	11.450	11.450	6,593,347
2025-02-26	11.490	11.800	11.440	11.650	11.650	10,736,078
2025-02-25	11.170	11.720	11.100	11.510	11.510	15,213,195
2025-02-24	11.340	11.540	11.240	11.280	11.280	8,535,552
2025-02-21	11.290	11.300	11.130	11.280	11.280	6,246,550
2025-02-20	11.230	11.370	11.140	11.280	11.280	4,221,808
2025-02-19	11.130	11.290	11.100	11.260	11.260	4,802,613
2025-02-18	11.300	11.500	11.110	11.200	11.200	7,188,020
2025-02-17	11.140	11.300	11.070	11.290	11.290	5,104,393
2025-02-14	11.350	11.430	11.220	11.220	11.220	4,906,941
2025-02-13	11.310	11.500	11.310	11.360	11.360	7,262,459
2025-02-12	11.150	11.390	11.070	11.350	11.350	5,951,578
2025-02-11	11.300	11.330	11.120	11.150	11.150	4,482,673
2025-02-10	11.290	11.440	11.150	11.290	11.290	5,065,356
2025-02-07	11.250	11.370	11.120	11.260	11.260	6,866,543
2025-02-06	11.190	11.360	11.140	11.300	11.300	4,415,399
2025-02-05	11.100	11.260	11.000	11.240	11.240	3,954,860
2025-01-27	11.460	11.690	10.960	10.990	10.990	7,002,958
2025-01-24	11.480	11.590	11.210	11.530	11.530	7,053,690
2025-01-23	11.340	11.650	11.230	11.500	11.500	8,898,810
2025-01-22	10.920	11.590	10.840	11.250	11.250	13,328,644
2025-01-21	10.800	10.850	10.570	10.790	10.790	5,273,062
2025-01-20	10.830	10.920	10.650	10.760	10.760	4,798,030

← NewerPage 7 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.