Tianma Microelectronics Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	12.280	12.420	12.250	12.350	12.256	10,586,045
2021-11-09	12.380	12.450	12.260	12.320	12.227	8,837,471
2021-11-08	12.390	12.420	12.200	12.350	12.256	8,083,964
2021-11-05	12.370	12.570	12.330	12.390	12.296	12,337,838
2021-11-04	12.350	12.390	12.260	12.390	12.296	9,056,088
2021-11-03	12.110	12.370	12.100	12.300	12.207	11,043,513
2021-11-02	12.190	12.410	12.000	12.090	11.998	14,376,959
2021-11-01	12.060	12.320	11.850	12.210	12.117	14,419,001
2021-10-29	12.080	12.370	12.040	12.310	12.217	8,978,639
2021-10-28	12.060	12.320	11.980	12.060	11.968	11,680,751
2021-10-27	12.710	12.730	12.160	12.220	12.127	18,956,697
2021-10-26	12.850	12.860	12.780	12.840	12.743	11,248,568
2021-10-25	12.710	12.860	12.700	12.800	12.703	8,203,805
2021-10-22	12.830	12.980	12.670	12.710	12.614	12,294,573
2021-10-21	13.020	13.050	12.860	12.890	12.792	10,130,886
2021-10-20	13.030	13.090	13.010	13.010	12.911	7,524,014
2021-10-19	13.010	13.070	12.930	13.050	12.951	12,638,343
2021-10-18	13.550	13.580	13.010	13.070	12.971	22,605,659
2021-10-15	13.720	13.730	13.520	13.550	13.447	10,020,991
2021-10-14	13.760	13.790	13.650	13.700	13.596	7,298,511

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.