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
2025-01-17	10.770	10.880	10.750	10.810	10.810	5,084,720
2025-01-16	10.950	11.040	10.740	10.840	10.840	4,686,950
2025-01-15	11.000	11.030	10.740	10.910	10.910	9,074,450
2025-01-14	10.830	11.050	10.790	11.050	11.050	7,463,672
2025-01-13	10.750	11.040	10.670	10.840	10.840	4,129,074
2025-01-10	10.900	11.020	10.750	10.750	10.750	3,769,040
2025-01-09	11.010	11.080	10.870	10.930	10.930	3,745,370
2025-01-08	11.120	11.240	10.890	11.090	11.090	5,012,014
2025-01-07	11.120	11.170	10.860	11.170	11.170	4,593,454
2025-01-06	11.420	11.470	10.990	11.030	11.030	8,738,899
2025-01-03	12.410	12.550	11.400	11.470	11.470	11,295,416
2025-01-02	12.730	12.880	12.380	12.440	12.440	4,768,582
2024-12-31	12.790	12.910	12.650	12.740	12.740	4,342,439
2024-12-30	12.690	12.880	12.450	12.790	12.790	6,638,770
2024-12-27	12.770	12.900	12.620	12.760	12.760	3,584,820
2024-12-26	12.550	12.960	12.520	12.750	12.750	4,975,483
2024-12-25	12.850	12.900	12.510	12.660	12.660	4,055,420
2024-12-24	12.520	12.920	12.520	12.900	12.900	5,016,955
2024-12-23	13.370	13.380	12.450	12.640	12.640	10,608,440
2024-12-20	13.350	13.560	13.060	13.090	13.090	8,469,910
2024-12-19	12.810	13.320	12.610	13.190	13.190	9,728,144
2024-12-18	12.920	13.130	12.800	13.030	13.030	6,842,222
2024-12-17	12.980	13.540	12.930	13.000	13.000	13,816,520
2024-12-16	12.540	13.360	12.540	13.070	13.070	14,744,060
2024-12-13	12.730	12.740	12.520	12.640	12.640	6,830,670
2024-12-12	12.490	12.780	12.370	12.740	12.740	9,888,332
2024-12-11	12.130	12.520	12.110	12.470	12.470	8,931,404
2024-12-10	12.320	12.640	12.130	12.200	12.200	11,797,493
2024-12-09	12.130	12.400	11.950	12.030	12.030	6,917,020
2024-12-06	12.100	12.130	11.920	12.090	12.090	6,007,951
2024-12-05	12.030	12.330	11.960	12.110	12.110	6,875,770
2024-12-04	11.980	12.190	11.830	12.060	12.060	7,043,398
2024-12-03	11.930	12.140	11.850	11.980	11.980	7,382,428
2024-12-02	11.800	11.950	11.730	11.910	11.910	4,002,640
2024-11-29	11.650	11.820	11.580	11.730	11.730	4,144,123
2024-11-28	11.680	11.870	11.600	11.660	11.660	4,097,402
2024-11-27	11.840	11.840	11.300	11.730	11.730	6,527,168
2024-11-26	11.710	12.000	11.630	11.760	11.760	5,669,745
2024-11-25	11.570	11.760	11.480	11.710	11.710	5,464,318
2024-11-22	11.930	11.950	11.550	11.570	11.570	5,902,470
2024-11-21	12.010	12.230	11.810	11.940	11.940	5,577,008
2024-11-20	11.780	12.140	11.710	12.080	12.080	6,595,363
2024-11-19	11.860	12.000	11.600	11.860	11.860	6,739,383
2024-11-18	12.290	12.310	11.730	11.810	11.810	11,148,786
2024-11-15	12.360	12.730	12.220	12.280	12.280	13,509,042
2024-11-14	12.360	12.660	12.080	12.400	12.400	14,164,180
2024-11-13	12.310	12.570	12.090	12.360	12.360	9,561,900
2024-11-12	12.710	12.930	12.330	12.550	12.550	13,810,075
2024-11-11	12.530	12.870	12.470	12.730	12.730	8,430,440
2024-11-08	12.950	13.000	12.530	12.600	12.600	11,264,691
2024-11-07	12.590	12.930	12.550	12.840	12.840	13,473,819
2024-11-06	12.540	12.830	12.460	12.620	12.620	10,469,072
2024-11-05	12.410	12.620	12.350	12.560	12.560	7,983,408
2024-11-04	12.530	12.620	12.380	12.450	12.450	7,721,830
2024-11-01	12.900	12.900	12.440	12.550	12.550	8,349,562
2024-10-31	13.200	13.250	12.770	12.850	12.850	8,383,707
2024-10-30	12.600	13.090	12.550	12.970	12.970	11,132,312
2024-10-29	12.690	13.070	12.350	12.690	12.690	11,318,460
2024-10-28	12.810	13.140	12.760	12.950	12.950	10,269,600
2024-10-25	12.440	13.200	12.430	12.900	12.900	11,585,410

← NewerPage 8 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.