Tianma Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.990	9.290	8.960	9.070	9.001	12,240,408
2022-05-10	8.650	9.020	8.610	8.960	8.892	10,646,118
2022-05-09	8.660	8.830	8.620	8.750	8.684	7,145,364
2022-05-06	8.780	8.810	8.670	8.680	8.614	8,385,688
2022-05-05	9.100	9.100	8.500	8.970	8.902	13,078,200
2022-04-29	8.870	9.250	8.870	9.160	9.091	9,153,199
2022-04-28	8.840	8.900	8.610	8.850	8.783	7,683,366
2022-04-27	8.610	8.930	8.440	8.910	8.842	10,075,820
2022-04-26	8.930	9.040	8.630	8.700	8.634	10,548,221
2022-04-25	9.480	9.480	8.920	8.930	8.862	12,370,500
2022-04-22	9.730	9.760	9.500	9.610	9.537	7,947,492
2022-04-21	10.010	10.040	9.750	9.780	9.706	8,153,523
2022-04-20	10.130	10.200	10.000	10.010	9.934	6,043,027
2022-04-19	10.110	10.220	10.070	10.130	10.053	3,624,535
2022-04-18	10.050	10.160	9.930	10.140	10.063	4,023,445
2022-04-15	10.150	10.230	10.030	10.090	10.013	5,517,296
2022-04-14	10.170	10.310	10.130	10.240	10.162	5,494,684
2022-04-13	10.250	10.460	10.130	10.140	10.063	9,091,563
2022-04-12	9.920	10.140	9.790	10.120	10.043	8,190,111
2022-04-11	10.280	10.280	9.860	9.920	9.845	11,407,335
2022-04-08	10.300	10.330	10.070	10.300	10.222	6,751,320
2022-04-07	10.500	10.530	10.280	10.280	10.202	6,700,492
2022-04-06	10.470	10.560	10.430	10.550	10.470	5,748,033
2022-04-01	10.400	10.480	10.280	10.480	10.400	5,051,502
2022-03-31	10.450	10.540	10.420	10.450	10.371	5,562,425
2022-03-30	10.290	10.480	10.290	10.470	10.391	5,795,401
2022-03-29	10.410	10.420	10.210	10.240	10.162	4,537,547
2022-03-28	10.200	10.440	10.080	10.400	10.321	6,165,211
2022-03-25	10.460	10.470	10.360	10.360	10.281	5,349,358
2022-03-24	10.520	10.520	10.360	10.380	10.301	6,214,668
2022-03-23	10.480	10.590	10.430	10.540	10.460	7,947,432
2022-03-22	10.410	10.550	10.290	10.450	10.371	7,214,666
2022-03-21	10.580	10.650	10.330	10.410	10.331	10,486,092
2022-03-18	10.430	10.630	10.380	10.540	10.460	7,001,183
2022-03-17	10.410	10.650	10.410	10.470	10.391	10,573,000
2022-03-16	10.380	10.440	9.850	10.340	10.262	13,909,314
2022-03-15	10.820	10.820	10.150	10.160	10.083	13,499,151
2022-03-14	10.890	11.240	10.820	10.950	10.867	6,597,653
2022-03-11	10.760	11.050	10.500	11.040	10.956	8,065,777
2022-03-10	10.880	11.000	10.750	10.860	10.778	9,162,640
2022-03-09	11.120	11.140	10.350	10.650	10.569	12,659,349
2022-03-08	11.500	11.560	11.020	11.040	10.956	11,345,360
2022-03-07	11.650	11.660	11.490	11.540	11.452	6,263,780
2022-03-04	11.590	11.690	11.480	11.690	11.601	8,209,546
2022-03-03	11.620	11.670	11.580	11.620	11.532	6,317,816
2022-03-02	11.590	11.630	11.530	11.600	11.512	7,062,654
2022-03-01	11.640	11.740	11.580	11.680	11.591	6,603,772
2022-02-28	11.800	11.800	11.510	11.690	11.601	8,436,980
2022-02-25	11.920	11.990	11.780	11.780	11.691	8,655,988
2022-02-24	12.130	12.130	11.720	11.820	11.730	12,083,880
2022-02-23	12.000	12.140	12.000	12.120	12.028	6,506,544
2022-02-22	12.120	12.130	11.940	12.000	11.909	8,030,071
2022-02-21	12.050	12.200	12.010	12.190	12.098	8,422,057
2022-02-18	12.020	12.080	11.950	12.070	11.978	6,701,234
2022-02-17	12.160	12.170	12.060	12.070	11.978	5,604,256
2022-02-16	12.160	12.220	12.100	12.130	12.038	4,896,983
2022-02-15	12.070	12.140	12.030	12.130	12.038	4,911,957
2022-02-14	12.080	12.160	11.980	12.090	11.998	5,867,225
2022-02-11	12.150	12.200	12.040	12.090	11.998	7,399,308
2022-02-10	12.300	12.320	12.110	12.180	12.088	8,887,207

← NewerPage 19 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.