Tianma Microelectronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	5.700	5.990	5.600	5.980	5.980	34,152,177
2026-10-22	5.800	5.830	5.730	5.760	5.760	19,454,668
2026-10-21	5.850	5.870	5.790	5.790	5.790	16,283,877
2026-10-20	5.830	5.900	5.780	5.820	5.820	18,052,184
2026-10-19	5.780	5.880	5.750	5.850	5.850	16,094,704
2026-10-16	5.890	5.920	5.780	5.840	5.840	19,502,065
2026-10-15	5.910	5.940	5.800	5.810	5.810	24,953,500
2026-10-14	6.050	6.110	6.010	6.020	6.020	18,108,600
2026-10-13	6.050	6.130	5.970	6.080	6.080	23,486,480
2026-10-12	6.210	6.220	6.060	6.080	6.080	23,718,100
2026-10-09	6.160	6.240	6.090	6.230	6.230	24,380,428
2026-10-08	6.310	6.540	6.140	6.180	6.180	35,234,879
2026-09-30	6.310	6.380	6.280	6.310	6.310	14,585,266
2026-09-29	6.220	6.330	6.210	6.290	6.290	14,612,366
2026-09-28	6.390	6.470	6.200	6.260	6.260	20,599,096
2026-09-24	6.560	6.580	6.360	6.360	6.360	24,888,455
2026-09-23	6.650	6.770	6.580	6.590	6.590	18,776,400
2026-09-22	6.730	6.780	6.620	6.650	6.650	20,198,557
2026-09-21	6.630	6.810	6.630	6.720	6.720	29,352,943
2026-09-18	6.560	6.640	6.550	6.610	6.610	20,010,721
2026-09-17	6.490	6.630	6.470	6.550	6.550	22,177,436
2026-09-16	6.380	6.540	6.350	6.520	6.520	18,091,232
2026-09-15	6.540	6.560	6.400	6.430	6.430	12,990,400
2026-09-14	6.440	6.590	6.390	6.540	6.540	18,066,080
2026-09-11	6.420	6.500	6.280	6.450	6.450	24,282,867
2026-09-10	6.490	6.510	6.400	6.450	6.450	15,171,800
2026-09-09	6.600	6.620	6.480	6.510	6.510	16,821,699
2026-09-08	6.590	6.640	6.570	6.600	6.600	15,016,712
2026-09-07	6.620	6.660	6.580	6.600	6.600	15,679,182
2026-09-04	6.600	6.720	6.530	6.590	6.590	25,532,016
2026-09-03	6.640	6.660	6.520	6.550	6.550	15,751,800
2026-09-02	6.700	6.730	6.580	6.620	6.620	17,629,301
2026-09-01	6.770	6.800	6.720	6.760	6.760	17,585,691
2026-08-31	6.680	6.780	6.620	6.750	6.750	17,530,020
2026-08-28	6.670	6.750	6.650	6.720	6.720	16,797,119
2026-08-27	6.620	6.680	6.600	6.670	6.670	13,534,676
2026-08-26	6.530	6.680	6.520	6.600	6.600	19,412,344
2026-08-25	6.370	6.560	6.350	6.540	6.540	18,652,977
2026-08-24	6.530	6.540	6.370	6.410	6.410	16,805,090
2026-08-21	6.480	6.630	6.370	6.540	6.540	23,959,035
2026-08-20	6.480	6.560	6.420	6.530	6.530	21,102,305
2026-08-19	6.640	6.640	6.400	6.410	6.410	27,564,123
2026-08-18	6.660	6.800	6.630	6.720	6.720	26,466,766
2026-08-17	6.610	6.700	6.570	6.690	6.690	19,971,074
2026-08-14	6.580	6.640	6.520	6.620	6.620	21,484,133
2026-08-13	6.830	6.880	6.600	6.620	6.620	29,882,809
2026-08-12	6.660	6.710	6.640	6.700	6.700	20,698,596
2026-08-11	6.720	6.760	6.640	6.670	6.670	20,544,699
2026-08-10	6.750	6.780	6.620	6.750	6.750	26,482,553
2026-08-07	6.700	6.800	6.580	6.760	6.760	37,403,145
2026-08-06	6.660	6.720	6.560	6.710	6.710	35,857,070
2026-08-05	6.600	6.780	6.570	6.720	6.720	36,135,938
2026-08-04	6.560	6.640	6.520	6.580	6.580	27,026,531
2026-08-03	6.430	6.550	6.400	6.530	6.530	23,818,549
2026-07-31	6.580	6.640	6.450	6.470	6.470	38,064,973
2026-07-30	6.500	6.540	6.360	6.450	6.450	36,431,543
2026-07-29	6.350	6.570	6.320	6.570	6.570	40,782,605
2026-07-28	6.210	6.400	6.180	6.330	6.330	30,240,998
2026-07-27	6.150	6.290	6.120	6.270	6.270	22,371,312
2026-07-24	6.310	6.320	6.140	6.150	6.150	23,835,691

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-27	0.0700 CNY
2021-07-21	0.0700 CNY
2020-05-28	0.0800 CNY
2019-05-28	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.