Tianma Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.820	9.860	9.730	9.750	9.750	7,969,301
2023-10-31	9.810	9.940	9.730	9.790	9.790	11,885,820
2023-10-30	9.400	9.980	9.390	9.830	9.830	19,584,846
2023-10-27	9.720	9.720	9.360	9.490	9.490	22,919,710
2023-10-26	9.610	9.780	9.540	9.730	9.730	17,174,574
2023-10-25	9.730	9.750	9.590	9.630	9.630	12,431,730
2023-10-24	9.650	9.780	9.490	9.730	9.730	15,311,915
2023-10-23	9.600	9.780	9.550	9.640	9.640	15,308,500
2023-10-20	9.870	10.070	9.690	9.730	9.730	21,249,524
2023-10-19	9.870	10.150	9.840	9.940	9.940	27,767,807
2023-10-18	9.790	9.980	9.710	9.890	9.890	24,856,306
2023-10-17	9.700	10.240	9.680	9.860	9.860	28,581,750
2023-10-16	9.730	9.770	9.630	9.700	9.700	10,876,857
2023-10-13	9.500	9.760	9.450	9.710	9.710	14,850,808
2023-10-12	9.520	9.580	9.470	9.510	9.510	7,581,500
2023-10-11	9.390	9.550	9.380	9.500	9.500	10,014,200
2023-10-10	9.280	9.430	9.250	9.380	9.380	8,937,401
2023-10-09	9.220	9.270	9.150	9.230	9.230	8,032,550
2023-09-28	9.050	9.270	9.040	9.220	9.220	7,001,500
2023-09-27	9.070	9.140	9.030	9.030	9.030	4,802,238
2023-09-26	9.140	9.190	9.080	9.100	9.100	6,054,702
2023-09-25	9.200	9.220	9.120	9.180	9.180	5,652,475
2023-09-22	9.110	9.240	9.090	9.220	9.220	6,156,162
2023-09-21	9.100	9.180	9.060	9.110	9.110	5,561,649
2023-09-20	9.110	9.190	9.060	9.130	9.130	6,611,649
2023-09-19	9.230	9.290	9.090	9.130	9.130	7,461,443
2023-09-18	9.140	9.340	9.090	9.270	9.270	11,621,336
2023-09-15	9.230	9.250	9.100	9.110	9.110	7,302,759
2023-09-14	9.230	9.260	9.130	9.210	9.210	8,799,100
2023-09-13	9.350	9.360	9.160	9.230	9.230	11,909,571
2023-09-12	9.380	9.380	9.300	9.330	9.330	8,341,859
2023-09-11	9.250	9.430	9.200	9.340	9.340	14,534,747
2023-09-08	9.090	9.220	9.090	9.200	9.200	8,230,800
2023-09-07	9.230	9.290	9.120	9.160	9.160	14,519,402
2023-09-06	8.990	9.250	8.960	9.230	9.230	15,537,373
2023-09-05	8.940	9.190	8.940	9.040	9.040	13,709,748
2023-09-04	8.710	8.950	8.670	8.930	8.930	11,606,057
2023-09-01	8.610	8.750	8.570	8.710	8.710	8,089,758
2023-08-31	8.490	8.640	8.440	8.600	8.600	10,868,120
2023-08-30	8.400	8.560	8.360	8.460	8.460	11,664,361
2023-08-29	8.140	8.430	8.140	8.360	8.360	10,202,601
2023-08-28	8.460	8.530	8.110	8.190	8.190	13,650,390
2023-08-25	8.270	8.290	8.130	8.180	8.180	7,338,555
2023-08-24	8.340	8.370	8.260	8.280	8.280	7,970,600
2023-08-23	8.460	8.460	8.300	8.300	8.300	7,399,932
2023-08-22	8.500	8.580	8.360	8.480	8.480	9,096,502
2023-08-21	8.690	8.760	8.460	8.460	8.460	12,073,935
2023-08-18	8.880	8.930	8.700	8.700	8.700	9,624,100
2023-08-17	9.040	9.080	8.860	8.900	8.900	11,838,900
2023-08-16	9.110	9.150	9.070	9.080	9.080	4,162,957
2023-08-15	9.240	9.250	9.070	9.150	9.150	5,222,300
2023-08-14	9.150	9.170	9.040	9.170	9.170	6,402,800
2023-08-11	9.350	9.360	9.170	9.180	9.180	5,499,902
2023-08-10	9.330	9.390	9.250	9.310	9.310	4,143,929
2023-08-09	9.430	9.440	9.290	9.320	9.320	4,994,201
2023-08-08	9.540	9.560	9.410	9.420	9.420	5,278,800
2023-08-07	9.580	9.580	9.490	9.550	9.550	7,564,745
2023-08-04	9.470	9.590	9.430	9.560	9.560	8,636,767
2023-08-03	9.460	9.500	9.420	9.460	9.460	5,973,496
2023-08-02	9.420	9.520	9.380	9.490	9.490	6,738,041

← NewerPage 13 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.