Tianma Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 10.010 | 10.300 | 9.990 | 10.200 | 10.200 | 44,353,527 |
| 2026-01-20 | 10.190 | 10.250 | 9.980 | 10.070 | 10.070 | 40,990,641 |
| 2026-01-19 | 10.020 | 10.230 | 9.950 | 10.190 | 10.190 | 43,185,441 |
| 2026-01-16 | 10.290 | 10.300 | 9.960 | 10.110 | 10.110 | 52,048,043 |
| 2026-01-15 | 10.080 | 10.360 | 10.030 | 10.270 | 10.270 | 55,399,390 |
| 2026-01-14 | 10.010 | 10.590 | 9.990 | 10.140 | 10.140 | 84,624,084 |
| 2026-01-13 | 10.310 | 10.330 | 9.920 | 9.960 | 9.960 | 71,193,328 |
| 2026-01-12 | 10.000 | 10.390 | 9.980 | 10.330 | 10.330 | 119,359,951 |
| 2026-01-09 | 9.580 | 10.530 | 9.500 | 10.250 | 10.250 | 149,940,642 |
| 2026-01-08 | 9.260 | 9.970 | 9.250 | 9.570 | 9.570 | 59,052,116 |
| 2026-01-07 | 9.480 | 9.480 | 9.270 | 9.290 | 9.290 | 31,862,442 |
| 2026-01-06 | 9.110 | 9.490 | 9.110 | 9.460 | 9.460 | 49,731,328 |
| 2026-01-05 | 9.030 | 9.110 | 8.970 | 9.100 | 9.100 | 26,146,528 |
| 2025-12-31 | 8.900 | 9.100 | 8.890 | 9.030 | 9.030 | 35,444,514 |
| 2025-12-30 | 8.860 | 8.930 | 8.830 | 8.870 | 8.870 | 17,787,212 |
| 2025-12-29 | 8.890 | 8.990 | 8.840 | 8.890 | 8.890 | 22,504,007 |
| 2025-12-26 | 8.880 | 8.920 | 8.830 | 8.880 | 8.880 | 17,711,807 |
| 2025-12-25 | 9.010 | 9.020 | 8.850 | 8.880 | 8.880 | 19,861,867 |
| 2025-12-24 | 8.720 | 9.010 | 8.710 | 8.990 | 8.990 | 30,995,146 |
| 2025-12-23 | 8.800 | 8.910 | 8.700 | 8.730 | 8.730 | 23,887,222 |
| 2025-12-22 | 8.930 | 9.020 | 8.780 | 8.790 | 8.790 | 25,900,474 |
| 2025-12-19 | 8.870 | 9.000 | 8.850 | 8.900 | 8.900 | 15,202,138 |
| 2025-12-18 | 8.920 | 8.970 | 8.840 | 8.840 | 8.840 | 17,749,722 |
| 2025-12-17 | 8.780 | 9.020 | 8.720 | 8.960 | 8.960 | 20,388,135 |
| 2025-12-16 | 8.860 | 8.880 | 8.720 | 8.800 | 8.800 | 15,818,379 |
| 2025-12-15 | 8.840 | 8.960 | 8.810 | 8.860 | 8.860 | 13,756,553 |
| 2025-12-12 | 8.870 | 8.960 | 8.800 | 8.910 | 8.910 | 20,192,481 |
| 2025-12-11 | 9.070 | 9.090 | 8.870 | 8.880 | 8.880 | 16,821,259 |
| 2025-12-10 | 9.030 | 9.100 | 8.930 | 9.050 | 9.050 | 16,799,513 |
| 2025-12-09 | 9.210 | 9.220 | 9.050 | 9.080 | 9.080 | 21,565,331 |
| 2025-12-08 | 9.250 | 9.440 | 9.210 | 9.230 | 9.230 | 33,668,080 |
| 2025-12-05 | 9.130 | 9.350 | 9.060 | 9.290 | 9.290 | 26,587,561 |
| 2025-12-04 | 9.120 | 9.190 | 9.050 | 9.110 | 9.110 | 21,709,532 |
| 2025-12-03 | 9.180 | 9.340 | 9.080 | 9.190 | 9.190 | 26,128,322 |
| 2025-12-02 | 9.270 | 9.310 | 9.120 | 9.180 | 9.180 | 18,067,088 |
| 2025-12-01 | 9.050 | 9.340 | 9.010 | 9.300 | 9.300 | 23,097,402 |
| 2025-11-28 | 8.960 | 9.060 | 8.910 | 9.040 | 9.040 | 14,103,311 |
| 2025-11-27 | 8.880 | 9.000 | 8.840 | 8.880 | 8.880 | 10,790,100 |
| 2025-11-26 | 8.950 | 9.010 | 8.870 | 8.870 | 8.870 | 15,720,965 |
| 2025-11-25 | 8.790 | 9.080 | 8.790 | 8.960 | 8.960 | 19,667,468 |
| 2025-11-24 | 8.700 | 8.810 | 8.640 | 8.760 | 8.760 | 16,649,452 |
| 2025-11-21 | 8.960 | 9.010 | 8.660 | 8.660 | 8.660 | 25,225,654 |
| 2025-11-20 | 9.140 | 9.150 | 9.030 | 9.040 | 9.040 | 15,023,239 |
| 2025-11-19 | 9.280 | 9.330 | 9.060 | 9.070 | 9.070 | 20,246,201 |
| 2025-11-18 | 9.360 | 9.380 | 9.260 | 9.280 | 9.280 | 16,327,979 |
| 2025-11-17 | 9.500 | 9.530 | 9.360 | 9.390 | 9.390 | 16,583,867 |
| 2025-11-14 | 9.540 | 9.650 | 9.510 | 9.520 | 9.520 | 15,712,467 |
| 2025-11-13 | 9.550 | 9.600 | 9.500 | 9.580 | 9.580 | 16,523,505 |
| 2025-11-12 | 9.730 | 9.730 | 9.480 | 9.560 | 9.560 | 22,505,876 |
| 2025-11-11 | 9.780 | 9.820 | 9.720 | 9.750 | 9.750 | 16,261,638 |
| 2025-11-10 | 9.830 | 9.870 | 9.690 | 9.750 | 9.750 | 19,545,299 |
| 2025-11-07 | 9.810 | 9.870 | 9.740 | 9.810 | 9.810 | 17,985,836 |
| 2025-11-06 | 9.970 | 10.030 | 9.810 | 9.870 | 9.870 | 32,480,455 |
| 2025-11-05 | 9.950 | 10.160 | 9.860 | 9.990 | 9.990 | 34,072,591 |
| 2025-11-04 | 9.910 | 10.120 | 9.850 | 10.060 | 10.060 | 44,124,434 |
| 2025-11-03 | 9.700 | 10.080 | 9.680 | 9.910 | 9.910 | 42,349,547 |
| 2025-10-31 | 9.580 | 9.890 | 9.550 | 9.710 | 9.710 | 41,569,481 |
| 2025-10-30 | 9.540 | 9.600 | 9.460 | 9.480 | 9.480 | 17,002,111 |
| 2025-10-29 | 9.500 | 9.570 | 9.470 | 9.550 | 9.550 | 15,113,128 |
| 2025-10-28 | 9.540 | 9.630 | 9.500 | 9.550 | 9.550 | 15,853,432 |
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.