Tianma Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.280 | 6.390 | 6.240 | 6.380 | 6.380 | 25,646,721 |
| 2026-07-22 | 6.280 | 6.350 | 6.210 | 6.290 | 6.290 | 30,746,039 |
| 2026-07-21 | 6.150 | 6.350 | 6.050 | 6.340 | 6.340 | 44,177,148 |
| 2026-07-20 | 6.200 | 6.300 | 6.040 | 6.150 | 6.150 | 41,978,906 |
| 2026-07-17 | 6.600 | 6.610 | 6.180 | 6.190 | 6.190 | 59,244,035 |
| 2026-07-16 | 6.600 | 6.730 | 6.580 | 6.620 | 6.620 | 44,300,426 |
| 2026-07-15 | 6.740 | 7.030 | 6.580 | 6.720 | 6.720 | 70,295,602 |
| 2026-07-14 | 7.150 | 7.250 | 6.890 | 7.090 | 7.090 | 50,090,875 |
| 2026-07-13 | 7.660 | 7.720 | 7.080 | 7.160 | 7.160 | 65,069,441 |
| 2026-07-10 | 8.000 | 8.160 | 7.750 | 7.750 | 7.750 | 66,005,750 |
| 2026-07-09 | 7.920 | 8.080 | 7.770 | 8.040 | 8.040 | 54,095,281 |
| 2026-07-08 | 8.350 | 8.490 | 7.830 | 7.860 | 7.860 | 68,680,055 |
| 2026-07-07 | 8.560 | 8.790 | 8.270 | 8.330 | 8.330 | 56,447,023 |
| 2026-07-06 | 9.020 | 9.160 | 8.550 | 8.620 | 8.620 | 73,576,961 |
| 2026-07-03 | 9.680 | 9.770 | 9.010 | 9.050 | 9.050 | 85,206,867 |
| 2026-07-02 | 9.300 | 10.300 | 8.910 | 9.710 | 9.710 | 125,678,242 |
| 2026-07-01 | 9.900 | 9.940 | 9.480 | 9.600 | 9.600 | 84,357,789 |
| 2026-06-30 | 9.540 | 10.410 | 9.460 | 9.910 | 9.910 | 120,491,023 |
| 2026-06-29 | 9.960 | 10.130 | 9.250 | 9.480 | 9.480 | 109,665,695 |
| 2026-06-26 | 10.270 | 10.600 | 9.810 | 9.880 | 9.880 | 134,262,547 |
| 2026-06-25 | 10.550 | 10.780 | 10.070 | 10.380 | 10.380 | 163,132,906 |
| 2026-06-24 | 9.780 | 10.990 | 9.570 | 10.720 | 10.720 | 183,075,266 |
| 2026-06-23 | 9.300 | 10.170 | 9.060 | 9.990 | 9.990 | 148,433,312 |
| 2026-06-22 | 8.950 | 9.500 | 8.950 | 9.280 | 9.280 | 110,817,383 |
| 2026-06-18 | 9.000 | 9.120 | 8.690 | 8.940 | 8.940 | 133,337,000 |
| 2026-06-17 | 8.280 | 9.140 | 8.220 | 9.140 | 9.140 | 57,632,754 |
| 2026-06-16 | 7.970 | 8.550 | 7.930 | 8.310 | 8.310 | 59,953,102 |
| 2026-06-15 | 7.520 | 7.990 | 7.520 | 7.950 | 7.950 | 62,629,121 |
| 2026-06-12 | 7.870 | 8.080 | 7.450 | 7.510 | 7.510 | 58,558,121 |
| 2026-06-11 | 7.880 | 7.950 | 7.550 | 7.660 | 7.660 | 49,304,633 |
| 2026-06-10 | 8.170 | 8.260 | 7.900 | 8.000 | 8.000 | 53,940,539 |
| 2026-06-09 | 8.350 | 8.440 | 8.020 | 8.320 | 8.320 | 59,467,602 |
| 2026-06-08 | 8.380 | 8.850 | 8.200 | 8.220 | 8.220 | 72,493,461 |
| 2026-06-05 | 8.130 | 9.060 | 8.060 | 8.610 | 8.610 | 108,800,797 |
| 2026-06-04 | 7.900 | 8.340 | 7.890 | 8.240 | 8.240 | 52,681,312 |
| 2026-06-03 | 7.870 | 8.220 | 7.870 | 8.000 | 8.000 | 48,179,281 |
| 2026-06-02 | 7.760 | 8.190 | 7.660 | 7.940 | 7.940 | 43,055,113 |
| 2026-06-01 | 7.600 | 8.050 | 7.580 | 7.800 | 7.800 | 46,836,301 |
| 2026-05-29 | 8.170 | 8.240 | 7.570 | 7.620 | 7.620 | 50,148,898 |
| 2026-05-28 | 8.160 | 8.280 | 7.970 | 8.180 | 8.180 | 45,316,281 |
| 2026-05-27 | 8.270 | 8.610 | 8.110 | 8.220 | 8.220 | 62,404,992 |
| 2026-05-26 | 7.980 | 8.400 | 7.940 | 8.270 | 8.270 | 72,012,227 |
| 2026-05-25 | 7.940 | 8.220 | 7.890 | 8.060 | 8.060 | 65,138,688 |
| 2026-05-22 | 7.680 | 7.980 | 7.370 | 7.950 | 7.950 | 93,995,156 |
| 2026-05-21 | 7.810 | 8.090 | 7.560 | 7.600 | 7.600 | 96,154,156 |
| 2026-05-20 | 7.480 | 7.500 | 7.320 | 7.350 | 7.350 | 18,879,070 |
| 2026-05-19 | 7.400 | 7.520 | 7.300 | 7.520 | 7.520 | 24,429,400 |
| 2026-05-18 | 7.450 | 7.490 | 7.300 | 7.400 | 7.400 | 24,926,199 |
| 2026-05-15 | 7.730 | 7.770 | 7.380 | 7.470 | 7.470 | 35,937,699 |
| 2026-05-14 | 7.870 | 7.880 | 7.640 | 7.720 | 7.720 | 27,261,000 |
| 2026-05-13 | 7.660 | 7.950 | 7.610 | 7.830 | 7.830 | 27,223,070 |
| 2026-05-12 | 7.830 | 7.840 | 7.630 | 7.680 | 7.680 | 24,827,439 |
| 2026-05-11 | 7.810 | 7.940 | 7.760 | 7.830 | 7.830 | 25,290,020 |
| 2026-05-08 | 7.690 | 7.790 | 7.620 | 7.770 | 7.770 | 23,845,590 |
| 2026-05-07 | 7.610 | 7.760 | 7.610 | 7.710 | 7.710 | 28,341,920 |
| 2026-05-06 | 7.640 | 7.770 | 7.580 | 7.600 | 7.600 | 33,333,719 |
| 2026-04-30 | 7.850 | 7.880 | 7.540 | 7.620 | 7.620 | 51,274,000 |
| 2026-04-29 | 8.080 | 8.250 | 8.070 | 8.180 | 8.180 | 18,117,070 |
| 2026-04-28 | 8.350 | 8.350 | 8.100 | 8.140 | 8.140 | 20,414,199 |
| 2026-04-27 | 8.150 | 8.390 | 8.130 | 8.360 | 8.360 | 17,692,000 |
← NewerPage 2 of 2 · 120 trading days
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.