Tianma Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.930	9.300	8.860	9.280	9.280	10,824,744
2024-01-24	8.770	8.980	8.520	8.950	8.950	13,191,803
2024-01-23	8.580	8.770	8.400	8.700	8.700	14,717,072
2024-01-22	9.000	9.090	8.500	8.580	8.580	12,023,545
2024-01-19	9.080	9.120	8.970	9.000	9.000	8,837,352
2024-01-18	9.090	9.140	8.800	9.070	9.070	11,752,587
2024-01-17	9.310	9.350	9.100	9.120	9.120	8,153,275
2024-01-16	9.440	9.500	9.210	9.300	9.300	11,419,968
2024-01-15	9.400	9.670	9.350	9.430	9.430	13,899,466
2024-01-12	9.500	9.530	9.370	9.420	9.420	8,148,184
2024-01-11	9.580	9.640	9.380	9.460	9.460	15,590,703
2024-01-10	9.780	9.830	9.580	9.580	9.580	8,812,471
2024-01-09	9.870	9.980	9.700	9.800	9.800	13,798,234
2024-01-08	10.130	10.230	9.790	9.830	9.830	13,550,161
2024-01-05	10.200	10.330	10.110	10.120	10.120	10,443,989
2024-01-04	10.350	10.380	10.070	10.180	10.180	13,103,832
2024-01-03	10.360	10.500	10.250	10.350	10.350	12,085,679
2024-01-02	10.650	10.690	10.430	10.430	10.430	8,549,898
2023-12-29	10.210	10.700	10.180	10.650	10.650	16,234,546
2023-12-28	10.250	10.300	10.190	10.230	10.230	9,624,926
2023-12-27	9.990	10.320	9.990	10.290	10.290	10,488,394
2023-12-26	10.150	10.230	9.900	10.010	10.010	7,104,308
2023-12-25	10.160	10.250	10.040	10.160	10.160	7,912,215
2023-12-22	10.300	10.360	10.120	10.170	10.170	10,103,400
2023-12-21	10.140	10.350	10.020	10.280	10.280	14,311,736
2023-12-20	10.220	10.300	10.000	10.110	10.110	14,196,539
2023-12-19	10.100	10.260	10.020	10.260	10.260	10,895,861
2023-12-18	10.180	10.260	10.020	10.070	10.070	11,805,881
2023-12-15	10.300	10.330	10.190	10.200	10.200	8,862,998
2023-12-14	10.340	10.410	10.260	10.260	10.260	9,023,987
2023-12-13	10.430	10.450	10.270	10.280	10.280	6,943,587
2023-12-12	10.410	10.460	10.200	10.430	10.430	13,682,858
2023-12-11	10.470	10.470	10.190	10.420	10.420	19,650,984
2023-12-08	10.590	10.710	10.470	10.500	10.500	14,927,016
2023-12-07	10.350	10.750	10.350	10.560	10.560	18,572,763
2023-12-06	10.340	10.520	10.250	10.370	10.370	13,681,268
2023-12-05	10.710	10.710	10.440	10.450	10.450	15,317,292
2023-12-04	10.800	10.890	10.530	10.710	10.710	18,705,419
2023-12-01	10.840	10.890	10.630	10.800	10.800	17,567,866
2023-11-30	11.010	11.020	10.720	10.870	10.870	26,143,589
2023-11-29	10.970	11.330	10.860	11.040	11.040	42,196,784
2023-11-28	10.660	10.980	10.530	10.760	10.760	22,953,202
2023-11-27	10.400	10.600	10.370	10.530	10.530	13,774,603
2023-11-24	10.530	10.580	10.380	10.430	10.430	7,117,601
2023-11-23	10.390	10.580	10.370	10.520	10.520	9,206,000
2023-11-22	10.420	10.570	10.400	10.400	10.400	7,979,500
2023-11-21	10.610	10.690	10.470	10.510	10.510	12,203,876
2023-11-20	10.630	10.730	10.550	10.610	10.610	12,335,002
2023-11-17	10.660	10.760	10.590	10.670	10.670	14,049,924
2023-11-16	10.750	10.870	10.670	10.700	10.700	12,376,657
2023-11-15	10.900	11.120	10.800	10.860	10.860	21,314,378
2023-11-14	10.950	11.010	10.700	10.800	10.800	23,337,852
2023-11-13	10.910	10.950	10.720	10.920	10.920	23,502,385
2023-11-10	10.660	11.080	10.500	10.920	10.920	37,766,421
2023-11-09	10.490	10.820	10.320	10.720	10.720	40,408,728
2023-11-08	10.530	10.750	10.440	10.520	10.520	18,399,804
2023-11-07	10.300	11.050	10.280	10.650	10.650	42,639,770
2023-11-06	10.010	10.390	9.950	10.280	10.280	26,258,400
2023-11-03	9.730	9.900	9.700	9.870	9.870	9,586,600
2023-11-02	9.760	9.920	9.720	9.740	9.740	10,780,602

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.