Tianma Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.400	9.420	9.310	9.420	9.420	6,245,074
2023-07-31	9.300	9.500	9.300	9.370	9.370	9,942,573
2023-07-28	9.210	9.320	9.170	9.290	9.290	5,555,772
2023-07-27	9.220	9.310	9.200	9.220	9.220	5,082,346
2023-07-26	9.250	9.280	9.200	9.240	9.240	4,166,191
2023-07-25	9.260	9.320	9.210	9.290	9.290	6,319,650
2023-07-24	9.020	9.250	9.010	9.250	9.250	9,177,661
2023-07-21	9.100	9.130	9.010	9.040	9.040	5,616,826
2023-07-20	9.180	9.230	9.050	9.060	9.060	7,238,800
2023-07-19	9.230	9.300	9.150	9.190	9.190	4,749,456
2023-07-18	9.170	9.340	9.160	9.260	9.260	10,837,405
2023-07-17	9.300	9.420	9.070	9.180	9.180	20,545,209
2023-07-14	9.450	9.660	9.450	9.640	9.640	9,541,529
2023-07-13	9.300	9.450	9.300	9.440	9.440	4,938,700
2023-07-12	9.410	9.460	9.270	9.300	9.300	5,147,500
2023-07-11	9.360	9.450	9.350	9.430	9.430	4,288,946
2023-07-10	9.410	9.450	9.330	9.360	9.360	5,300,559
2023-07-07	9.480	9.530	9.370	9.410	9.410	6,324,416
2023-07-06	9.370	9.580	9.330	9.480	9.480	10,001,268
2023-07-05	9.360	9.420	9.290	9.370	9.370	6,284,155
2023-07-04	9.260	9.370	9.210	9.360	9.360	6,325,500
2023-07-03	9.240	9.420	9.180	9.250	9.250	9,376,341
2023-06-30	9.060	9.200	9.050	9.180	9.180	5,164,497
2023-06-29	9.020	9.130	9.010	9.070	9.070	4,759,108
2023-06-28	9.230	9.230	8.970	9.040	9.040	8,018,200
2023-06-27	9.060	9.220	9.000	9.180	9.180	5,784,696
2023-06-26	9.130	9.140	9.000	9.000	9.000	7,233,076
2023-06-21	9.300	9.340	9.180	9.180	9.180	7,368,500
2023-06-20	9.560	9.560	9.330	9.350	9.350	7,354,176
2023-06-19	9.460	9.640	9.430	9.550	9.550	9,600,620
2023-06-16	9.350	9.490	9.300	9.490	9.490	6,684,200
2023-06-15	9.300	9.410	9.280	9.330	9.330	5,192,145
2023-06-14	9.430	9.480	9.310	9.330	9.330	5,936,995
2023-06-13	9.400	9.450	9.320	9.430	9.430	4,858,177
2023-06-12	9.350	9.450	9.310	9.400	9.400	6,069,355
2023-06-09	9.360	9.360	9.200	9.350	9.350	6,993,830
2023-06-08	9.490	9.490	9.240	9.360	9.360	6,826,831
2023-06-07	9.410	9.520	9.370	9.460	9.460	4,856,171
2023-06-06	9.590	9.640	9.370	9.390	9.390	8,348,385
2023-06-05	9.640	9.740	9.600	9.630	9.630	5,113,379
2023-06-02	9.620	9.710	9.600	9.640	9.640	5,467,291
2023-06-01	9.640	9.710	9.570	9.630	9.630	6,878,400
2023-05-31	9.510	9.680	9.460	9.670	9.670	8,821,854
2023-05-30	9.420	9.560	9.360	9.550	9.550	7,042,185
2023-05-29	9.360	9.560	9.360	9.430	9.430	6,963,633
2023-05-26	9.270	9.380	9.230	9.360	9.360	5,717,450
2023-05-25	9.230	9.370	9.200	9.300	9.300	6,172,346
2023-05-24	9.240	9.350	9.150	9.260	9.260	7,198,702
2023-05-23	9.390	9.460	9.260	9.280	9.280	5,168,400
2023-05-22	9.390	9.440	9.340	9.400	9.400	6,434,001
2023-05-19	9.200	9.430	9.200	9.370	9.370	8,709,760
2023-05-18	9.110	9.280	9.110	9.240	9.240	7,164,940
2023-05-17	9.000	9.170	8.980	9.160	9.160	8,258,948
2023-05-16	9.100	9.100	8.980	8.980	8.980	7,817,760
2023-05-15	9.040	9.090	8.930	9.080	9.080	8,446,225
2023-05-12	9.140	9.190	9.010	9.040	9.040	6,607,342
2023-05-11	9.150	9.230	9.110	9.140	9.140	9,279,800
2023-05-10	9.110	9.200	8.980	9.100	9.100	10,894,186
2023-05-09	9.090	9.370	9.050	9.120	9.120	18,500,721
2023-05-08	8.840	9.230	8.780	9.120	9.120	18,495,821

← NewerPage 14 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.