Tianma Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.300 | 8.340 | 8.150 | 8.180 | 8.180 | 18,538,961 |
| 2026-04-23 | 8.470 | 8.520 | 8.290 | 8.320 | 8.320 | 20,174,279 |
| 2026-04-22 | 8.360 | 8.550 | 8.330 | 8.500 | 8.500 | 19,253,859 |
| 2026-04-21 | 8.380 | 8.440 | 8.280 | 8.370 | 8.370 | 19,796,881 |
| 2026-04-20 | 8.300 | 8.510 | 8.290 | 8.420 | 8.420 | 24,629,061 |
| 2026-04-17 | 8.270 | 8.380 | 8.240 | 8.340 | 8.340 | 18,209,900 |
| 2026-04-16 | 8.260 | 8.310 | 8.210 | 8.290 | 8.290 | 17,098,609 |
| 2026-04-15 | 8.320 | 8.370 | 8.230 | 8.250 | 8.250 | 17,411,949 |
| 2026-04-14 | 8.320 | 8.390 | 8.230 | 8.290 | 8.290 | 17,014,900 |
| 2026-04-13 | 8.260 | 8.350 | 8.220 | 8.290 | 8.290 | 15,576,490 |
| 2026-04-10 | 8.250 | 8.420 | 8.240 | 8.300 | 8.300 | 23,185,381 |
| 2026-04-09 | 8.170 | 8.280 | 8.130 | 8.200 | 8.200 | 20,664,930 |
| 2026-04-08 | 8.050 | 8.250 | 8.050 | 8.250 | 8.250 | 30,408,520 |
| 2026-04-07 | 7.840 | 7.990 | 7.800 | 7.900 | 7.900 | 15,323,300 |
| 2026-04-03 | 7.910 | 7.950 | 7.770 | 7.790 | 7.790 | 14,487,750 |
| 2026-04-02 | 8.010 | 8.080 | 7.820 | 7.890 | 7.890 | 19,429,369 |
| 2026-04-01 | 8.050 | 8.080 | 7.950 | 8.040 | 8.040 | 21,026,900 |
| 2026-03-31 | 8.050 | 8.150 | 7.900 | 7.910 | 7.910 | 21,436,779 |
| 2026-03-30 | 7.920 | 8.080 | 7.860 | 8.070 | 8.070 | 22,185,770 |
| 2026-03-27 | 7.870 | 8.080 | 7.840 | 8.030 | 8.030 | 17,765,100 |
| 2026-03-26 | 8.040 | 8.100 | 7.890 | 7.960 | 7.960 | 18,264,160 |
| 2026-03-25 | 8.040 | 8.090 | 7.980 | 8.040 | 8.040 | 22,603,131 |
| 2026-03-24 | 7.900 | 7.970 | 7.710 | 7.950 | 7.950 | 26,725,900 |
| 2026-03-23 | 8.140 | 8.240 | 7.690 | 7.800 | 7.800 | 48,357,352 |
| 2026-03-20 | 8.620 | 8.720 | 8.380 | 8.380 | 8.380 | 30,853,289 |
| 2026-03-19 | 8.700 | 8.750 | 8.550 | 8.620 | 8.620 | 29,975,689 |
| 2026-03-18 | 8.790 | 8.830 | 8.660 | 8.810 | 8.810 | 28,708,600 |
| 2026-03-17 | 9.070 | 9.130 | 8.720 | 8.740 | 8.740 | 40,306,078 |
| 2026-03-16 | 9.310 | 9.330 | 8.920 | 9.000 | 9.000 | 59,490,512 |
| 2026-03-13 | 9.500 | 9.640 | 9.360 | 9.390 | 9.390 | 24,762,279 |
| 2026-03-12 | 9.410 | 9.670 | 9.380 | 9.550 | 9.550 | 25,761,740 |
| 2026-03-11 | 9.370 | 9.590 | 9.370 | 9.450 | 9.450 | 25,836,961 |
| 2026-03-10 | 9.380 | 9.520 | 9.350 | 9.390 | 9.390 | 27,478,150 |
| 2026-03-09 | 9.230 | 9.300 | 8.920 | 9.230 | 9.230 | 45,065,738 |
| 2026-03-06 | 9.530 | 9.610 | 9.340 | 9.390 | 9.390 | 40,557,461 |
| 2026-03-05 | 9.390 | 9.880 | 9.380 | 9.700 | 9.700 | 49,688,602 |
| 2026-03-04 | 9.280 | 9.460 | 9.170 | 9.200 | 9.200 | 29,797,289 |
| 2026-03-03 | 9.970 | 10.020 | 9.340 | 9.390 | 9.390 | 42,932,633 |
| 2026-03-02 | 10.000 | 10.140 | 9.890 | 9.940 | 9.940 | 36,077,273 |
| 2026-02-27 | 10.040 | 10.160 | 9.950 | 10.150 | 10.150 | 24,537,949 |
| 2026-02-26 | 10.020 | 10.110 | 9.920 | 10.070 | 10.070 | 26,667,301 |
| 2026-02-25 | 9.800 | 10.050 | 9.790 | 9.990 | 9.990 | 30,566,131 |
| 2026-02-24 | 9.720 | 9.910 | 9.710 | 9.780 | 9.780 | 27,477,830 |
| 2026-02-13 | 9.660 | 9.790 | 9.610 | 9.650 | 9.650 | 27,194,410 |
| 2026-02-12 | 9.680 | 9.720 | 9.580 | 9.700 | 9.700 | 20,795,109 |
| 2026-02-11 | 9.690 | 9.840 | 9.650 | 9.680 | 9.680 | 21,836,779 |
| 2026-02-10 | 9.660 | 9.790 | 9.620 | 9.700 | 9.700 | 24,582,391 |
| 2026-02-09 | 9.420 | 9.890 | 9.400 | 9.670 | 9.670 | 45,014,820 |
| 2026-02-06 | 9.270 | 9.430 | 9.200 | 9.330 | 9.330 | 28,787,650 |
| 2026-02-05 | 9.410 | 9.420 | 9.210 | 9.330 | 9.330 | 29,178,689 |
| 2026-02-04 | 9.260 | 9.460 | 9.230 | 9.450 | 9.450 | 34,893,434 |
| 2026-02-03 | 9.220 | 9.370 | 9.150 | 9.300 | 9.300 | 43,037,078 |
| 2026-02-02 | 9.610 | 9.650 | 9.080 | 9.110 | 9.110 | 61,527,711 |
| 2026-01-30 | 10.060 | 10.220 | 9.500 | 9.700 | 9.700 | 68,864,258 |
| 2026-01-29 | 10.260 | 10.510 | 10.060 | 10.120 | 10.120 | 47,000,898 |
| 2026-01-28 | 10.420 | 10.430 | 10.250 | 10.320 | 10.320 | 32,095,520 |
| 2026-01-27 | 10.280 | 10.500 | 10.170 | 10.440 | 10.440 | 41,324,832 |
| 2026-01-26 | 10.460 | 10.520 | 10.210 | 10.310 | 10.310 | 43,875,820 |
| 2026-01-23 | 10.300 | 10.650 | 10.280 | 10.510 | 10.510 | 57,180,859 |
| 2026-01-22 | 10.200 | 10.270 | 10.140 | 10.260 | 10.260 | 33,533,770 |
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.