Tianma Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.050	9.200	9.050	9.170	9.170	6,194,269
2022-11-03	9.030	9.130	8.960	9.080	9.080	5,537,330
2022-11-02	9.080	9.240	9.080	9.130	9.130	8,436,796
2022-11-01	8.880	9.070	8.850	9.060	9.060	8,194,992
2022-10-31	8.550	8.910	8.540	8.840	8.840	6,945,328
2022-10-28	9.000	9.000	8.650	8.680	8.680	6,481,296
2022-10-27	8.990	9.090	8.930	9.010	9.010	6,419,467
2022-10-26	8.810	9.000	8.790	8.920	8.920	6,032,557
2022-10-25	8.820	8.930	8.720	8.800	8.800	4,482,783
2022-10-24	8.930	9.080	8.780	8.860	8.860	7,358,678
2022-10-21	8.950	9.030	8.880	8.900	8.900	4,334,462
2022-10-20	8.810	9.010	8.750	8.910	8.910	6,613,878
2022-10-19	8.950	8.980	8.840	8.840	8.840	4,021,725
2022-10-18	9.000	9.010	8.890	8.940	8.940	5,624,362
2022-10-17	8.750	9.000	8.740	8.980	8.980	7,655,085
2022-10-14	8.730	8.870	8.700	8.810	8.810	6,260,772
2022-10-13	8.680	8.720	8.630	8.670	8.670	5,584,564
2022-10-12	8.380	8.760	8.330	8.740	8.740	8,733,354
2022-10-11	8.400	8.440	8.340	8.380	8.380	3,641,909
2022-10-10	8.550	8.590	8.370	8.370	8.370	4,924,194
2022-09-30	8.550	8.640	8.510	8.510	8.510	3,936,414
2022-09-29	8.720	8.750	8.510	8.560	8.560	4,892,100
2022-09-28	8.890	8.890	8.570	8.670	8.670	4,755,553
2022-09-27	8.620	9.080	8.610	8.930	8.930	6,486,497
2022-09-26	8.730	8.790	8.630	8.630	8.630	4,568,675
2022-09-23	8.900	8.900	8.700	8.800	8.800	4,264,040
2022-09-22	8.880	8.950	8.820	8.860	8.860	3,436,199
2022-09-21	8.870	8.960	8.710	8.930	8.930	4,970,357
2022-09-20	8.900	8.960	8.850	8.880	8.880	3,717,331
2022-09-19	8.890	9.010	8.810	8.850	8.850	6,753,872
2022-09-16	8.930	8.940	8.700	8.730	8.730	6,935,587
2022-09-15	9.100	9.130	8.920	8.940	8.940	7,683,372
2022-09-14	9.090	9.100	9.030	9.060	9.060	5,873,360
2022-09-13	9.160	9.250	9.160	9.190	9.190	5,281,467
2022-09-09	9.120	9.170	9.020	9.170	9.170	7,987,601
2022-09-08	9.210	9.250	9.130	9.140	9.140	6,037,523
2022-09-07	9.220	9.250	9.150	9.190	9.190	6,707,194
2022-09-06	9.210	9.260	9.180	9.250	9.250	7,509,186
2022-09-05	9.280	9.280	9.150	9.180	9.180	6,583,935
2022-09-02	9.230	9.330	9.230	9.280	9.280	6,111,309
2022-09-01	9.380	9.430	9.180	9.210	9.210	8,923,692
2022-08-31	9.610	9.690	9.350	9.440	9.440	11,463,968
2022-08-30	9.550	9.690	9.550	9.600	9.600	6,703,476
2022-08-29	9.560	9.680	9.510	9.630	9.630	6,218,266
2022-08-26	9.800	9.830	9.610	9.650	9.650	6,513,046
2022-08-25	9.830	9.890	9.640	9.740	9.740	10,265,634
2022-08-24	10.210	10.270	9.840	9.890	9.890	14,612,719
2022-08-23	10.350	10.400	10.170	10.210	10.210	9,671,543
2022-08-22	10.250	10.460	10.120	10.350	10.350	12,330,829
2022-08-19	10.510	10.740	10.210	10.240	10.240	16,205,747
2022-08-18	10.350	10.580	10.240	10.500	10.500	16,768,521
2022-08-17	10.120	10.370	10.080	10.350	10.350	12,111,049
2022-08-16	10.230	10.270	10.090	10.110	10.110	7,934,942
2022-08-15	10.200	10.280	10.140	10.220	10.220	8,640,798
2022-08-12	10.300	10.390	10.220	10.220	10.220	12,480,177
2022-08-11	10.020	10.440	10.000	10.350	10.350	23,379,516
2022-08-10	9.910	10.090	9.900	9.950	9.950	7,785,911
2022-08-09	9.930	10.010	9.820	9.980	9.980	8,948,192
2022-08-08	9.920	10.050	9.890	9.930	9.930	9,941,160
2022-08-05	9.680	9.950	9.620	9.920	9.920	12,543,322

← NewerPage 17 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.