Tianma Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.520	9.670	9.510	9.610	9.610	6,276,582
2022-08-03	9.560	9.770	9.450	9.460	9.460	9,124,457
2022-08-02	9.760	9.770	9.380	9.570	9.570	12,513,231
2022-08-01	9.680	9.870	9.620	9.850	9.850	7,965,500
2022-07-29	9.900	9.900	9.710	9.720	9.720	7,127,373
2022-07-28	9.680	9.980	9.660	9.840	9.840	11,665,541
2022-07-27	9.600	9.670	9.570	9.640	9.640	4,025,650
2022-07-26	9.500	9.610	9.470	9.590	9.590	4,240,687
2022-07-25	9.630	9.730	9.470	9.500	9.500	6,000,894
2022-07-22	9.700	9.790	9.560	9.650	9.650	7,067,744
2022-07-21	9.700	9.800	9.610	9.680	9.680	6,254,277
2022-07-20	9.690	9.770	9.660	9.720	9.720	5,841,935
2022-07-19	9.580	9.700	9.530	9.680	9.680	6,035,101
2022-07-18	9.350	9.650	9.330	9.620	9.620	7,292,599
2022-07-15	9.550	9.580	9.320	9.320	9.320	8,333,793
2022-07-14	9.610	9.670	9.550	9.550	9.550	6,074,207
2022-07-13	9.640	9.730	9.580	9.600	9.600	6,070,991
2022-07-12	9.850	9.860	9.650	9.660	9.660	6,815,019
2022-07-11	9.880	9.980	9.780	9.850	9.850	7,675,985
2022-07-08	9.800	10.080	9.770	9.940	9.940	11,932,508
2022-07-07	9.620	9.940	9.610	9.780	9.780	10,699,046
2022-07-06	9.660	9.720	9.530	9.600	9.600	7,894,010
2022-07-05	9.770	9.820	9.600	9.670	9.670	10,659,663
2022-07-04	9.790	9.840	9.700	9.790	9.790	11,666,621
2022-07-01	10.070	10.450	9.960	9.980	9.980	13,009,093
2022-06-30	9.960	10.080	9.940	9.970	9.970	9,910,607
2022-06-29	10.030	10.250	9.960	9.960	9.960	15,709,860
2022-06-28	10.000	10.070	9.820	10.040	10.040	16,719,360
2022-06-27	9.860	9.920	9.790	9.810	9.810	11,578,354
2022-06-24	9.900	9.930	9.780	9.860	9.860	13,723,441
2022-06-23	9.570	9.910	9.570	9.900	9.900	17,416,176
2022-06-22	9.830	9.850	9.510	9.510	9.510	10,886,278
2022-06-21	9.910	9.920	9.710	9.830	9.830	12,059,245
2022-06-20	9.670	9.980	9.530	9.930	9.930	19,338,739
2022-06-17	9.540	9.710	9.490	9.650	9.650	11,572,312
2022-06-16	9.800	9.880	9.600	9.640	9.640	16,634,818
2022-06-15	9.340	10.200	9.340	9.840	9.840	32,195,270
2022-06-14	9.240	9.350	9.030	9.340	9.340	11,022,462
2022-06-13	9.350	9.370	9.180	9.270	9.270	9,284,102
2022-06-10	9.230	9.370	9.170	9.330	9.330	8,596,357
2022-06-09	9.480	9.500	9.190	9.270	9.270	8,936,508
2022-06-08	9.530	9.530	9.340	9.450	9.450	8,435,098
2022-06-07	9.660	9.670	9.460	9.510	9.510	11,819,441
2022-06-06	9.500	9.740	9.500	9.680	9.680	11,854,303
2022-06-02	9.400	9.590	9.350	9.560	9.560	10,969,673
2022-06-01	9.400	9.480	9.320	9.400	9.400	10,335,612
2022-05-31	9.250	9.500	9.160	9.440	9.440	14,560,414
2022-05-30	9.190	9.270	9.130	9.250	9.250	9,221,280
2022-05-27	9.220	9.250	9.040	9.130	9.130	7,540,928
2022-05-26	9.210	9.230	8.960	9.220	9.150	9,127,067
2022-05-25	8.890	9.120	8.890	9.100	9.031	7,184,719
2022-05-24	9.280	9.350	8.880	8.880	8.813	9,923,753
2022-05-23	9.290	9.290	9.160	9.270	9.200	7,408,030
2022-05-20	9.230	9.360	9.200	9.280	9.210	8,579,734
2022-05-19	8.870	9.220	8.860	9.190	9.120	7,749,081
2022-05-18	9.140	9.150	9.040	9.090	9.021	5,731,615
2022-05-17	9.020	9.080	8.930	9.070	9.001	5,704,326
2022-05-16	9.090	9.150	8.960	9.010	8.942	5,614,856
2022-05-13	9.140	9.170	8.970	9.060	8.991	5,398,806
2022-05-12	9.030	9.130	8.950	9.060	8.991	5,891,004

← NewerPage 18 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.