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
2024-10-24	12.300	12.800	12.300	12.540	12.540	6,131,497
2024-10-23	12.900	12.900	12.450	12.570	12.570	12,471,262
2024-10-22	11.890	13.000	11.820	12.970	12.970	19,437,296
2024-10-21	12.100	12.180	11.840	11.920	11.920	14,766,878
2024-10-18	11.930	12.220	11.900	12.010	12.010	7,807,292
2024-10-17	12.110	12.260	11.930	11.980	11.980	4,264,470
2024-10-16	11.850	12.130	11.810	12.090	12.090	5,200,838
2024-10-15	12.200	12.470	12.010	12.030	12.030	6,806,468
2024-10-14	12.210	12.310	11.910	12.290	12.290	7,576,394
2024-10-11	12.410	12.640	12.090	12.210	12.210	9,790,908
2024-10-10	12.380	12.830	12.170	12.200	12.200	13,455,130
2024-10-09	13.680	13.680	12.590	12.590	12.590	16,837,752
2024-10-08	15.160	15.170	13.300	13.990	13.990	27,098,744
2024-09-30	13.100	14.000	12.960	13.790	13.790	17,784,917
2024-09-27	12.370	12.900	12.370	12.790	12.790	5,023,555
2024-09-26	11.890	12.340	11.760	12.300	12.300	7,219,716
2024-09-25	11.850	12.130	11.810	11.900	11.900	6,648,690
2024-09-24	11.660	11.880	11.400	11.850	11.850	5,996,663
2024-09-23	11.590	11.730	11.570	11.650	11.650	3,030,509
2024-09-20	11.530	11.720	11.530	11.650	11.650	2,785,310
2024-09-19	11.590	11.740	11.440	11.640	11.640	5,209,980
2024-09-18	11.380	11.630	11.340	11.570	11.570	3,050,403
2024-09-13	11.510	11.550	11.270	11.460	11.460	4,258,020
2024-09-12	11.310	11.650	11.310	11.460	11.460	2,877,010
2024-09-11	11.270	11.460	11.220	11.310	11.310	1,654,119
2024-09-10	11.410	11.500	11.180	11.480	11.480	3,667,140
2024-09-09	11.700	11.730	11.360	11.400	11.400	3,665,370
2024-09-06	11.730	11.830	11.480	11.700	11.700	3,861,968
2024-09-05	11.560	11.840	11.480	11.760	11.760	3,676,508
2024-09-04	11.310	11.630	11.250	11.500	11.500	4,418,031
2024-09-03	11.060	11.460	11.050	11.310	11.310	3,374,820
2024-09-02	11.200	11.370	11.090	11.110	11.110	3,265,740
2024-08-30	10.960	11.300	10.880	11.160	11.160	4,576,030
2024-08-29	10.660	11.030	10.660	10.960	10.960	3,415,370
2024-08-28	11.010	11.010	10.720	10.800	10.800	2,848,888
2024-08-27	10.980	11.090	10.740	10.950	10.950	4,954,090
2024-08-26	10.450	11.030	10.390	10.960	10.960	6,864,110
2024-08-23	10.790	10.910	10.300	10.390	10.390	6,892,395
2024-08-22	11.250	11.330	10.760	10.840	10.840	5,234,366
2024-08-21	11.350	11.530	11.240	11.310	11.310	2,880,108
2024-08-20	11.540	11.580	11.250	11.410	11.410	2,339,576
2024-08-19	11.340	11.630	11.290	11.540	11.540	2,570,717
2024-08-16	11.470	11.570	11.310	11.370	11.370	2,798,485
2024-08-15	11.450	11.590	11.300	11.460	11.460	3,384,826
2024-08-14	11.930	12.020	11.370	11.450	11.450	6,506,973
2024-08-13	11.150	12.030	11.100	11.950	11.950	10,622,448
2024-08-12	11.140	11.300	11.100	11.150	11.150	2,545,703
2024-08-09	11.270	11.310	11.100	11.130	11.130	2,322,330
2024-08-08	11.160	11.390	11.050	11.270	11.270	2,933,130
2024-08-07	11.310	11.350	11.170	11.210	11.210	2,862,530
2024-08-06	11.370	11.530	11.280	11.360	11.360	3,230,190
2024-08-05	11.630	11.770	11.210	11.220	11.220	4,834,780
2024-08-02	11.760	12.080	11.600	11.690	11.690	4,086,780
2024-08-01	12.010	12.120	11.810	11.830	11.830	4,092,833
2024-07-31	11.690	12.090	11.610	12.070	12.070	3,878,620
2024-07-30	12.060	12.250	11.680	11.740	11.740	5,105,028
2024-07-29	12.190	12.250	12.050	12.150	12.150	3,878,668
2024-07-26	11.930	12.330	11.700	12.330	12.330	6,549,161
2024-07-25	11.570	11.900	11.470	11.870	11.870	4,412,060
2024-07-24	11.740	11.790	11.370	11.600	11.600	5,543,298

← NewerPage 9 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.