Tianma Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.200 | 8.240 | 8.050 | 8.130 | 8.130 | 14,051,562 |
| 2024-04-29 | 7.980 | 8.220 | 7.920 | 8.190 | 8.190 | 19,622,355 |
| 2024-04-26 | 7.660 | 8.000 | 7.660 | 7.990 | 7.990 | 18,758,389 |
| 2024-04-25 | 7.480 | 7.780 | 7.430 | 7.680 | 7.680 | 15,182,700 |
| 2024-04-24 | 7.490 | 7.550 | 7.420 | 7.530 | 7.530 | 11,023,074 |
| 2024-04-23 | 7.530 | 7.630 | 7.400 | 7.580 | 7.580 | 15,455,600 |
| 2024-04-22 | 7.680 | 7.760 | 7.510 | 7.550 | 7.550 | 12,611,343 |
| 2024-04-19 | 7.760 | 7.760 | 7.580 | 7.740 | 7.740 | 13,410,514 |
| 2024-04-18 | 7.780 | 7.890 | 7.680 | 7.770 | 7.770 | 13,216,401 |
| 2024-04-17 | 7.630 | 7.850 | 7.580 | 7.800 | 7.800 | 15,067,801 |
| 2024-04-16 | 7.790 | 7.890 | 7.540 | 7.600 | 7.600 | 18,623,036 |
| 2024-04-15 | 7.840 | 7.920 | 7.610 | 7.850 | 7.850 | 16,600,900 |
| 2024-04-12 | 7.880 | 8.010 | 7.790 | 7.850 | 7.850 | 14,624,075 |
| 2024-04-11 | 7.900 | 8.000 | 7.810 | 7.850 | 7.850 | 12,243,502 |
| 2024-04-10 | 8.030 | 8.090 | 7.870 | 7.940 | 7.940 | 12,200,146 |
| 2024-04-09 | 8.060 | 8.160 | 7.980 | 8.080 | 8.080 | 11,620,900 |
| 2024-04-08 | 8.410 | 8.410 | 8.080 | 8.090 | 8.090 | 15,042,599 |
| 2024-04-03 | 8.480 | 8.520 | 8.270 | 8.390 | 8.390 | 15,758,701 |
| 2024-04-02 | 8.710 | 8.840 | 8.360 | 8.420 | 8.420 | 30,167,925 |
| 2024-04-01 | 8.300 | 8.960 | 8.300 | 8.820 | 8.820 | 32,440,267 |
| 2024-03-29 | 8.270 | 8.290 | 8.130 | 8.260 | 8.260 | 4,394,600 |
| 2024-03-28 | 8.050 | 8.390 | 8.010 | 8.210 | 8.210 | 16,950,135 |
| 2024-03-27 | 8.350 | 8.370 | 8.020 | 8.040 | 8.040 | 13,101,484 |
| 2024-03-26 | 8.460 | 8.510 | 8.270 | 8.350 | 8.350 | 13,476,743 |
| 2024-03-25 | 8.700 | 8.770 | 8.430 | 8.450 | 8.450 | 16,067,724 |
| 2024-03-22 | 8.930 | 8.980 | 8.680 | 8.720 | 8.720 | 12,823,001 |
| 2024-03-21 | 9.020 | 9.070 | 8.900 | 8.920 | 8.920 | 10,486,022 |
| 2024-03-20 | 9.040 | 9.100 | 8.960 | 9.000 | 9.000 | 12,158,534 |
| 2024-03-19 | 9.100 | 9.190 | 9.020 | 9.030 | 9.030 | 13,722,557 |
| 2024-03-18 | 9.150 | 9.270 | 9.030 | 9.130 | 9.130 | 15,945,583 |
| 2024-03-15 | 9.020 | 9.170 | 8.990 | 9.170 | 9.170 | 10,815,460 |
| 2024-03-14 | 9.230 | 9.230 | 8.980 | 9.040 | 9.040 | 8,942,744 |
| 2024-03-13 | 9.200 | 9.310 | 9.140 | 9.200 | 9.200 | 9,595,695 |
| 2024-03-12 | 9.170 | 9.280 | 9.090 | 9.180 | 9.180 | 9,428,256 |
| 2024-03-11 | 9.100 | 9.160 | 8.990 | 9.150 | 9.150 | 10,691,300 |
| 2024-03-08 | 8.920 | 9.090 | 8.840 | 9.090 | 9.090 | 9,420,010 |
| 2024-03-07 | 9.160 | 9.200 | 8.890 | 8.890 | 8.890 | 13,250,696 |
| 2024-03-06 | 9.210 | 9.260 | 9.070 | 9.130 | 9.130 | 9,244,300 |
| 2024-03-05 | 9.270 | 9.380 | 9.180 | 9.250 | 9.250 | 15,261,600 |
| 2024-03-04 | 9.340 | 9.390 | 9.180 | 9.300 | 9.300 | 10,385,699 |
| 2024-03-01 | 9.170 | 9.370 | 9.140 | 9.340 | 9.340 | 14,363,985 |
| 2024-02-29 | 8.850 | 9.180 | 8.800 | 9.160 | 9.160 | 15,726,950 |
| 2024-02-28 | 9.160 | 9.260 | 8.880 | 8.880 | 8.880 | 17,939,906 |
| 2024-02-27 | 8.920 | 9.170 | 8.870 | 9.170 | 9.170 | 10,820,586 |
| 2024-02-26 | 8.950 | 9.160 | 8.880 | 8.960 | 8.960 | 14,854,441 |
| 2024-02-23 | 8.930 | 8.950 | 8.720 | 8.920 | 8.920 | 12,914,701 |
| 2024-02-22 | 8.870 | 9.000 | 8.820 | 8.910 | 8.910 | 9,527,900 |
| 2024-02-21 | 8.780 | 9.170 | 8.670 | 8.880 | 8.880 | 14,907,159 |
| 2024-02-20 | 8.720 | 8.870 | 8.510 | 8.830 | 8.830 | 16,872,236 |
| 2024-02-19 | 9.460 | 9.460 | 8.660 | 8.800 | 8.800 | 26,893,025 |
| 2024-02-08 | 8.960 | 9.520 | 8.760 | 9.180 | 9.180 | 32,107,546 |
| 2024-02-07 | 7.970 | 8.760 | 7.970 | 8.760 | 8.760 | 34,285,797 |
| 2024-02-06 | 7.380 | 8.010 | 7.280 | 7.960 | 7.960 | 28,403,026 |
| 2024-02-05 | 7.730 | 7.840 | 7.070 | 7.590 | 7.590 | 23,630,290 |
| 2024-02-02 | 8.190 | 8.320 | 7.550 | 7.840 | 7.840 | 16,420,600 |
| 2024-02-01 | 8.320 | 8.490 | 8.160 | 8.200 | 8.200 | 14,246,618 |
| 2024-01-31 | 8.550 | 8.720 | 8.270 | 8.320 | 8.320 | 12,667,596 |
| 2024-01-30 | 8.920 | 9.030 | 8.670 | 8.680 | 8.680 | 7,559,201 |
| 2024-01-29 | 9.170 | 9.290 | 8.980 | 8.990 | 8.990 | 6,856,900 |
| 2024-01-26 | 9.290 | 9.330 | 9.110 | 9.170 | 9.170 | 7,092,728 |
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.