Tianma Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.450	9.670	9.380	9.510	9.510	9,781,941
2023-02-03	9.420	9.480	9.330	9.450	9.450	7,635,343
2023-02-02	9.520	9.550	9.420	9.450	9.450	7,394,577
2023-02-01	9.480	9.550	9.430	9.490	9.490	7,959,485
2023-01-31	9.360	9.460	9.330	9.430	9.430	7,604,908
2023-01-30	9.470	9.550	9.410	9.440	9.440	9,752,375
2023-01-20	9.380	9.450	9.300	9.350	9.350	8,793,273
2023-01-19	9.210	9.380	9.170	9.380	9.380	8,555,980
2023-01-18	9.160	9.240	9.120	9.220	9.220	5,328,777
2023-01-17	9.130	9.200	9.100	9.150	9.150	5,777,361
2023-01-16	8.990	9.150	8.960	9.120	9.120	8,185,354
2023-01-13	8.990	9.000	8.920	8.970	8.970	4,576,800
2023-01-12	8.910	8.980	8.890	8.940	8.940	4,971,405
2023-01-11	8.920	9.040	8.900	8.940	8.940	5,794,430
2023-01-10	8.920	9.020	8.890	8.950	8.950	5,427,867
2023-01-09	8.910	8.990	8.880	8.910	8.910	4,224,901
2023-01-06	8.900	9.000	8.880	8.900	8.900	5,349,512
2023-01-05	8.850	8.910	8.820	8.890	8.890	4,670,859
2023-01-04	8.850	8.900	8.770	8.850	8.850	5,727,259
2023-01-03	8.670	8.860	8.660	8.830	8.830	5,693,087
2022-12-30	8.740	8.750	8.630	8.660	8.660	3,960,352
2022-12-29	8.660	8.750	8.580	8.700	8.700	5,623,096
2022-12-28	8.720	8.820	8.630	8.670	8.670	7,762,157
2022-12-27	8.850	8.880	8.800	8.820	8.820	3,182,201
2022-12-26	8.750	8.860	8.750	8.810	8.810	3,749,376
2022-12-23	8.700	8.850	8.690	8.780	8.780	5,209,114
2022-12-22	8.850	8.940	8.670	8.730	8.730	5,303,233
2022-12-21	8.960	8.960	8.780	8.840	8.840	5,153,338
2022-12-20	8.910	9.020	8.880	8.890	8.890	7,474,897
2022-12-19	9.280	9.360	8.970	9.010	9.010	8,303,313
2022-12-16	9.280	9.360	9.230	9.280	9.280	7,324,479
2022-12-15	9.090	9.400	9.080	9.300	9.300	12,761,678
2022-12-14	9.170	9.260	9.090	9.120	9.120	7,746,661
2022-12-13	9.160	9.190	9.090	9.090	9.090	5,865,569
2022-12-12	9.250	9.280	9.050	9.190	9.190	10,048,288
2022-12-09	9.190	9.240	9.120	9.140	9.140	7,809,464
2022-12-08	9.300	9.320	9.150	9.170	9.170	9,403,598
2022-12-07	9.420	9.480	9.280	9.340	9.340	14,219,486
2022-12-06	9.330	9.730	9.310	9.490	9.490	22,264,667
2022-12-05	9.220	9.350	9.180	9.310	9.310	13,412,550
2022-12-02	9.190	9.240	9.120	9.140	9.140	4,879,427
2022-12-01	9.200	9.280	9.100	9.190	9.190	6,791,233
2022-11-30	9.260	9.270	9.150	9.160	9.160	5,978,263
2022-11-29	8.990	9.270	8.980	9.230	9.230	7,287,908
2022-11-28	9.050	9.050	8.900	8.970	8.970	6,021,228
2022-11-25	9.130	9.170	9.080	9.140	9.140	3,451,141
2022-11-24	9.230	9.280	9.100	9.150	9.150	4,800,550
2022-11-23	9.200	9.270	9.080	9.250	9.250	7,204,804
2022-11-22	9.240	9.280	9.150	9.180	9.180	5,319,919
2022-11-21	9.300	9.300	9.130	9.200	9.200	5,844,015
2022-11-18	9.350	9.400	9.300	9.320	9.320	6,459,995
2022-11-17	9.230	9.350	9.220	9.340	9.340	5,272,720
2022-11-16	9.340	9.380	9.250	9.260	9.260	7,283,161
2022-11-15	9.110	9.350	9.090	9.340	9.340	11,005,652
2022-11-14	9.130	9.190	9.100	9.150	9.150	5,449,867
2022-11-11	9.190	9.290	9.120	9.130	9.130	8,220,129
2022-11-10	9.030	9.110	9.010	9.080	9.080	4,294,664
2022-11-09	9.120	9.160	9.050	9.070	9.070	4,148,953
2022-11-08	9.200	9.220	9.070	9.120	9.120	4,566,640
2022-11-07	9.150	9.220	9.120	9.180	9.180	5,926,257

← NewerPage 16 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.