Tianma Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.790 | 6.840 | 6.670 | 6.770 | 6.770 | 9,989,510 |
| 2024-07-26 | 6.630 | 6.810 | 6.580 | 6.780 | 6.780 | 13,484,245 |
| 2024-07-25 | 6.650 | 6.730 | 6.530 | 6.620 | 6.620 | 18,131,400 |
| 2024-07-24 | 7.010 | 7.010 | 6.670 | 6.690 | 6.690 | 17,728,800 |
| 2024-07-23 | 7.170 | 7.180 | 6.950 | 6.960 | 6.960 | 11,242,418 |
| 2024-07-22 | 7.230 | 7.280 | 7.110 | 7.160 | 7.160 | 9,992,500 |
| 2024-07-19 | 7.250 | 7.320 | 7.140 | 7.230 | 7.230 | 8,699,482 |
| 2024-07-18 | 7.420 | 7.460 | 7.170 | 7.230 | 7.230 | 11,849,775 |
| 2024-07-17 | 7.600 | 7.680 | 7.470 | 7.490 | 7.490 | 8,824,500 |
| 2024-07-16 | 7.470 | 7.650 | 7.420 | 7.620 | 7.620 | 10,530,392 |
| 2024-07-15 | 7.590 | 7.590 | 7.430 | 7.450 | 7.450 | 11,593,800 |
| 2024-07-12 | 7.570 | 7.650 | 7.480 | 7.590 | 7.590 | 13,056,491 |
| 2024-07-11 | 7.320 | 7.610 | 7.240 | 7.590 | 7.590 | 21,452,953 |
| 2024-07-10 | 7.050 | 7.230 | 7.010 | 7.170 | 7.170 | 13,607,927 |
| 2024-07-09 | 6.750 | 7.070 | 6.700 | 7.040 | 7.040 | 19,402,359 |
| 2024-07-08 | 6.850 | 6.900 | 6.720 | 6.820 | 6.820 | 12,649,306 |
| 2024-07-05 | 6.850 | 6.920 | 6.740 | 6.860 | 6.860 | 13,447,838 |
| 2024-07-04 | 7.090 | 7.130 | 6.850 | 6.950 | 6.950 | 12,691,766 |
| 2024-07-03 | 7.080 | 7.170 | 7.030 | 7.070 | 7.070 | 10,627,397 |
| 2024-07-02 | 7.170 | 7.210 | 7.040 | 7.070 | 7.070 | 11,353,183 |
| 2024-07-01 | 7.390 | 7.390 | 7.050 | 7.170 | 7.170 | 15,294,097 |
| 2024-06-28 | 7.130 | 7.430 | 7.080 | 7.280 | 7.280 | 14,067,085 |
| 2024-06-27 | 7.190 | 7.340 | 7.100 | 7.120 | 7.120 | 12,900,801 |
| 2024-06-26 | 6.980 | 7.210 | 6.890 | 7.200 | 7.200 | 15,951,737 |
| 2024-06-25 | 7.380 | 7.380 | 6.960 | 7.020 | 7.020 | 19,567,556 |
| 2024-06-24 | 7.470 | 7.530 | 7.310 | 7.330 | 7.330 | 12,801,404 |
| 2024-06-21 | 7.540 | 7.550 | 7.380 | 7.480 | 7.480 | 12,507,307 |
| 2024-06-20 | 7.700 | 7.770 | 7.520 | 7.540 | 7.540 | 10,748,435 |
| 2024-06-19 | 7.860 | 7.900 | 7.720 | 7.750 | 7.750 | 11,390,208 |
| 2024-06-18 | 7.810 | 7.910 | 7.780 | 7.860 | 7.860 | 9,678,565 |
| 2024-06-17 | 7.630 | 7.840 | 7.610 | 7.800 | 7.800 | 10,382,248 |
| 2024-06-14 | 7.600 | 7.720 | 7.530 | 7.680 | 7.680 | 16,003,793 |
| 2024-06-13 | 7.540 | 7.680 | 7.520 | 7.590 | 7.590 | 12,072,550 |
| 2024-06-12 | 7.430 | 7.630 | 7.400 | 7.540 | 7.540 | 13,744,819 |
| 2024-06-11 | 7.170 | 7.420 | 7.110 | 7.410 | 7.410 | 14,420,460 |
| 2024-06-07 | 7.230 | 7.320 | 7.130 | 7.220 | 7.220 | 12,732,103 |
| 2024-06-06 | 7.360 | 7.420 | 7.140 | 7.190 | 7.190 | 18,934,688 |
| 2024-06-05 | 7.410 | 7.480 | 7.310 | 7.310 | 7.310 | 14,706,200 |
| 2024-06-04 | 7.460 | 7.530 | 7.300 | 7.410 | 7.410 | 14,551,417 |
| 2024-06-03 | 7.530 | 7.580 | 7.380 | 7.480 | 7.480 | 16,252,509 |
| 2024-05-31 | 7.520 | 7.780 | 7.480 | 7.510 | 7.510 | 32,984,488 |
| 2024-05-30 | 7.450 | 7.550 | 7.370 | 7.520 | 7.520 | 8,459,910 |
| 2024-05-29 | 7.520 | 7.580 | 7.420 | 7.490 | 7.490 | 11,092,550 |
| 2024-05-28 | 7.580 | 7.700 | 7.470 | 7.500 | 7.500 | 11,584,730 |
| 2024-05-27 | 7.520 | 7.620 | 7.300 | 7.610 | 7.610 | 19,664,110 |
| 2024-05-24 | 7.620 | 7.690 | 7.480 | 7.490 | 7.490 | 10,433,300 |
| 2024-05-23 | 7.860 | 7.860 | 7.610 | 7.650 | 7.650 | 11,791,150 |
| 2024-05-22 | 7.820 | 7.880 | 7.760 | 7.870 | 7.870 | 8,501,427 |
| 2024-05-21 | 7.810 | 7.870 | 7.760 | 7.770 | 7.770 | 9,147,139 |
| 2024-05-20 | 7.920 | 7.970 | 7.820 | 7.850 | 7.850 | 11,035,085 |
| 2024-05-17 | 7.750 | 7.920 | 7.690 | 7.920 | 7.920 | 11,698,202 |
| 2024-05-16 | 7.760 | 7.830 | 7.670 | 7.720 | 7.720 | 9,365,602 |
| 2024-05-15 | 7.940 | 7.940 | 7.730 | 7.760 | 7.760 | 7,226,298 |
| 2024-05-14 | 7.920 | 8.020 | 7.850 | 7.880 | 7.880 | 10,463,082 |
| 2024-05-13 | 7.990 | 7.990 | 7.820 | 7.870 | 7.870 | 14,042,650 |
| 2024-05-10 | 8.160 | 8.200 | 7.990 | 8.030 | 8.030 | 9,351,501 |
| 2024-05-09 | 8.110 | 8.230 | 8.110 | 8.150 | 8.150 | 7,379,169 |
| 2024-05-08 | 8.280 | 8.280 | 8.100 | 8.120 | 8.120 | 8,978,570 |
| 2024-05-07 | 8.250 | 8.310 | 8.140 | 8.300 | 8.300 | 10,675,901 |
| 2024-05-06 | 8.200 | 8.310 | 8.200 | 8.220 | 8.220 | 13,007,637 |
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.