Tianma Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.880	8.940	8.700	8.800	8.800	18,184,326
2023-05-04	9.200	9.300	8.870	8.870	8.870	37,592,625
2023-04-28	9.750	9.920	9.750	9.860	9.860	9,756,098
2023-04-27	9.770	9.860	9.710	9.780	9.780	8,101,685
2023-04-26	9.860	9.920	9.690	9.780	9.780	9,992,113
2023-04-25	9.990	10.080	9.780	9.890	9.890	10,974,668
2023-04-24	10.050	10.200	9.970	10.000	10.000	14,101,251
2023-04-21	10.610	10.630	10.090	10.100	10.100	19,981,684
2023-04-20	10.430	10.650	10.430	10.630	10.630	11,012,480
2023-04-19	10.480	10.630	10.420	10.490	10.490	11,229,019
2023-04-18	10.650	10.650	10.400	10.480	10.480	16,743,381
2023-04-17	10.790	10.850	10.600	10.630	10.630	15,477,044
2023-04-14	10.860	10.910	10.620	10.790	10.790	14,276,418
2023-04-13	10.890	11.070	10.800	10.850	10.850	21,174,923
2023-04-12	10.840	11.060	10.800	10.970	10.970	21,718,865
2023-04-11	10.730	10.940	10.680	10.840	10.840	20,322,886
2023-04-10	10.990	11.040	10.610	10.670	10.670	29,528,986
2023-04-07	11.130	11.250	11.000	11.030	11.030	19,668,193
2023-04-06	10.880	11.380	10.820	11.100	11.100	35,610,224
2023-04-04	10.810	10.950	10.740	10.920	10.920	27,443,775
2023-04-03	10.570	10.900	10.500	10.810	10.810	32,449,447
2023-03-31	10.620	10.680	10.350	10.510	10.510	21,384,333
2023-03-30	10.590	10.720	10.420	10.610	10.610	21,224,047
2023-03-29	10.600	10.610	10.420	10.520	10.520	15,353,541
2023-03-28	10.700	10.770	10.550	10.600	10.600	18,820,347
2023-03-27	10.920	11.050	10.540	10.680	10.680	37,232,677
2023-03-24	10.390	11.170	10.350	10.940	10.940	70,740,428
2023-03-23	10.250	10.440	10.240	10.390	10.390	21,886,877
2023-03-22	10.080	10.440	10.080	10.350	10.350	30,565,355
2023-03-21	9.990	10.210	9.970	10.140	10.140	22,496,542
2023-03-20	9.940	10.280	9.940	10.080	10.080	30,668,508
2023-03-17	9.890	10.080	9.880	9.930	9.930	27,827,449
2023-03-16	10.040	10.120	9.810	9.860	9.860	30,661,390
2023-03-15	10.050	10.290	9.970	10.120	10.120	38,727,767
2023-03-14	10.180	10.200	9.960	10.060	10.060	39,033,997
2023-03-13	10.500	10.500	10.060	10.190	10.190	77,378,475
2023-03-10	9.780	10.730	9.660	10.730	10.730	50,606,196
2023-03-09	9.820	9.870	9.710	9.750	9.750	6,377,127
2023-03-08	9.610	9.820	9.600	9.780	9.780	7,981,146
2023-03-07	9.760	9.940	9.650	9.650	9.650	10,095,262
2023-03-06	9.780	9.850	9.740	9.820	9.820	7,119,614
2023-03-03	9.880	9.880	9.700	9.770	9.770	8,727,003
2023-03-02	9.730	9.780	9.690	9.710	9.710	6,692,900
2023-03-01	9.570	9.720	9.540	9.710	9.710	9,133,981
2023-02-28	9.560	9.670	9.430	9.570	9.570	8,988,142
2023-02-27	9.560	9.630	9.410	9.470	9.470	7,509,697
2023-02-24	9.640	9.640	9.520	9.580	9.580	6,208,991
2023-02-23	9.630	9.670	9.500	9.590	9.590	7,141,696
2023-02-22	9.600	9.680	9.550	9.590	9.590	6,099,450
2023-02-21	9.720	9.760	9.530	9.630	9.630	11,415,810
2023-02-20	9.550	9.690	9.530	9.680	9.680	8,669,825
2023-02-17	9.710	9.830	9.550	9.550	9.550	10,791,867
2023-02-16	9.900	10.120	9.670	9.750	9.750	17,688,950
2023-02-15	9.650	10.000	9.620	9.930	9.930	20,984,083
2023-02-14	9.640	9.720	9.610	9.650	9.650	5,409,203
2023-02-13	9.650	9.720	9.600	9.650	9.650	6,432,752
2023-02-10	9.650	9.730	9.600	9.670	9.670	7,521,892
2023-02-09	9.420	9.650	9.410	9.630	9.630	9,998,560
2023-02-08	9.550	9.570	9.380	9.410	9.410	6,124,040
2023-02-07	9.570	9.570	9.470	9.540	9.540	6,181,744

← NewerPage 15 of 21 · 1,212 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.