Tianma Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.240	12.330	12.240	12.290	12.197	6,041,443
2022-02-08	12.080	12.270	12.000	12.240	12.147	6,709,621
2022-02-07	12.070	12.200	12.020	12.090	11.998	7,824,417
2022-01-28	11.880	11.980	11.780	11.890	11.800	6,813,365
2022-01-27	12.150	12.150	11.810	11.830	11.740	10,224,671
2022-01-26	12.120	12.200	12.060	12.160	12.068	6,846,051
2022-01-25	12.610	12.660	12.100	12.120	12.028	14,203,526
2022-01-24	12.720	12.810	12.680	12.690	12.594	5,072,652
2022-01-21	12.810	12.890	12.740	12.770	12.673	7,592,097
2022-01-20	12.910	12.990	12.800	12.840	12.743	9,585,125
2022-01-19	13.030	13.160	12.880	12.950	12.852	10,292,950
2022-01-18	13.000	13.090	12.930	13.080	12.981	9,995,054
2022-01-17	12.830	13.040	12.820	13.000	12.901	9,497,559
2022-01-14	13.000	13.030	12.830	12.850	12.752	9,373,765
2022-01-13	13.090	13.140	12.960	13.030	12.931	11,705,334
2022-01-12	13.110	13.180	13.050	13.130	13.030	8,698,123
2022-01-11	13.210	13.210	13.050	13.080	12.981	10,623,617
2022-01-10	13.250	13.370	13.170	13.220	13.120	13,020,299
2022-01-07	13.160	13.260	13.110	13.190	13.090	11,263,121
2022-01-06	13.080	13.300	13.070	13.180	13.080	12,621,239
2022-01-05	13.240	13.280	13.060	13.150	13.050	12,405,099
2022-01-04	13.050	13.280	13.020	13.250	13.149	15,333,175
2021-12-31	13.020	13.070	12.970	13.020	12.921	8,905,200
2021-12-30	12.790	13.050	12.780	13.030	12.931	14,051,553
2021-12-29	12.950	12.950	12.790	12.800	12.703	10,259,268
2021-12-28	12.980	13.020	12.900	12.950	12.852	7,326,561
2021-12-27	12.940	12.970	12.860	12.920	12.822	7,259,374
2021-12-24	13.070	13.120	12.870	12.930	12.832	10,249,252
2021-12-23	13.010	13.080	12.930	13.010	12.911	11,494,103
2021-12-22	12.970	13.270	12.920	13.070	12.971	17,178,171
2021-12-21	13.000	13.050	12.780	12.970	12.872	12,158,525
2021-12-20	12.960	13.090	12.880	12.970	12.872	13,770,076
2021-12-17	13.010	13.060	12.850	12.900	12.802	14,528,539
2021-12-16	13.180	13.220	12.990	13.070	12.971	13,769,229
2021-12-15	13.200	13.320	13.060	13.080	12.981	16,816,938
2021-12-14	12.920	13.290	12.860	13.170	13.070	33,427,749
2021-12-13	12.780	12.880	12.750	12.810	12.713	12,800,375
2021-12-10	12.800	12.930	12.690	12.800	12.703	16,165,459
2021-12-09	12.550	13.000	12.510	12.830	12.733	24,299,361
2021-12-08	12.590	12.600	12.460	12.540	12.445	10,550,178
2021-12-07	12.630	12.690	12.460	12.510	12.415	10,039,987
2021-12-06	12.700	12.760	12.580	12.610	12.514	10,227,086
2021-12-03	12.720	12.790	12.640	12.720	12.623	7,702,152
2021-12-02	12.690	12.810	12.630	12.750	12.653	9,585,586
2021-12-01	12.420	12.700	12.410	12.700	12.604	9,440,215
2021-11-30	12.460	12.550	12.390	12.500	12.405	8,899,462
2021-11-29	12.370	12.450	12.320	12.350	12.256	8,317,787
2021-11-26	12.730	12.730	12.510	12.530	12.435	9,311,952
2021-11-25	12.800	12.840	12.730	12.730	12.633	7,085,318
2021-11-24	12.810	12.870	12.700	12.760	12.663	8,302,468
2021-11-23	12.770	12.950	12.730	12.830	12.733	13,791,030
2021-11-22	12.530	12.850	12.530	12.790	12.693	15,950,762
2021-11-19	12.390	12.560	12.360	12.520	12.425	8,825,773
2021-11-18	12.610	12.650	12.410	12.420	12.326	9,760,236
2021-11-17	12.560	12.640	12.490	12.630	12.534	8,002,181
2021-11-16	12.630	12.720	12.480	12.510	12.415	10,802,509
2021-11-15	12.580	12.710	12.570	12.620	12.524	10,835,679
2021-11-12	12.480	12.650	12.400	12.590	12.494	11,850,454
2021-11-11	12.300	12.510	12.180	12.440	12.346	12,810,715
2021-11-10	12.280	12.420	12.250	12.350	12.256	10,586,045

← NewerPage 20 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.