Tianma Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	9.530	9.640	9.460	9.580	9.580	20,582,832
2025-10-24	9.510	9.550	9.400	9.490	9.490	20,319,500
2025-10-23	9.500	9.620	9.270	9.530	9.530	32,210,028
2025-10-22	9.250	9.380	9.180	9.340	9.340	15,348,700
2025-10-21	9.200	9.380	9.160	9.300	9.300	19,827,828
2025-10-20	9.190	9.310	9.110	9.160	9.160	19,789,338
2025-10-17	9.470	9.480	9.050	9.070	9.070	28,600,858
2025-10-16	9.400	9.760	9.330	9.480	9.480	35,128,843
2025-10-15	9.390	9.480	9.300	9.420	9.420	22,409,283
2025-10-14	9.810	9.890	9.390	9.410	9.410	38,989,052
2025-10-13	9.640	9.770	9.500	9.730	9.730	37,942,113
2025-10-10	10.070	10.170	9.860	9.950	9.950	28,598,317
2025-10-09	9.950	10.220	9.930	10.100	10.100	33,334,755
2025-09-30	9.990	10.070	9.850	9.920	9.920	21,380,739
2025-09-29	9.910	10.010	9.820	9.990	9.990	25,993,738
2025-09-26	10.180	10.300	9.930	9.940	9.940	33,039,065
2025-09-25	9.960	10.350	9.930	10.230	10.230	48,542,185
2025-09-24	9.950	10.090	9.850	10.010	10.010	31,617,690
2025-09-23	10.000	10.060	9.740	10.010	10.010	42,131,441
2025-09-22	9.920	10.210	9.870	10.120	10.120	47,576,907
2025-09-19	9.630	10.010	9.590	9.900	9.900	41,497,104
2025-09-18	9.800	9.940	9.580	9.690	9.690	27,776,513
2025-09-17	9.700	9.890	9.680	9.810	9.810	22,502,094
2025-09-16	9.650	9.750	9.580	9.740	9.740	16,830,405
2025-09-15	9.750	9.840	9.640	9.670	9.670	19,922,342
2025-09-12	9.740	9.830	9.650	9.750	9.750	23,496,031
2025-09-11	9.370	9.770	9.370	9.770	9.770	36,139,420
2025-09-10	9.500	9.650	9.380	9.410	9.410	25,342,311
2025-09-09	9.760	9.850	9.460	9.480	9.480	35,031,088
2025-09-08	9.960	9.970	9.710	9.780	9.780	34,058,189
2025-09-05	9.630	9.980	9.560	9.980	9.980	45,874,613
2025-09-04	9.780	10.000	9.390	9.570	9.570	44,934,492
2025-09-03	9.830	10.100	9.590	9.790	9.790	50,890,881
2025-09-02	10.050	10.050	9.720	9.820	9.820	49,168,693
2025-09-01	10.200	10.230	9.980	10.060	10.060	48,428,507
2025-08-29	10.280	10.300	10.020	10.190	10.190	52,805,146
2025-08-28	9.900	10.280	9.820	10.280	10.280	63,272,792
2025-08-27	10.030	10.290	9.860	9.900	9.900	57,836,807
2025-08-26	9.790	10.170	9.700	10.020	10.020	40,220,881
2025-08-25	9.920	9.980	9.690	9.800	9.800	40,418,205
2025-08-22	9.740	10.010	9.640	9.880	9.880	30,564,641
2025-08-21	9.770	9.810	9.620	9.690	9.690	21,887,507
2025-08-20	9.460	9.770	9.400	9.770	9.770	34,982,717
2025-08-19	9.550	9.640	9.430	9.500	9.500	22,952,506
2025-08-18	9.550	9.670	9.500	9.550	9.550	25,220,374
2025-08-15	9.450	9.560	9.390	9.510	9.510	28,445,962
2025-08-14	9.700	9.750	9.490	9.510	9.510	20,883,356
2025-08-13	9.730	9.780	9.660	9.680	9.680	16,205,805
2025-08-12	9.690	9.790	9.660	9.740	9.740	23,201,702
2025-08-11	9.420	9.800	9.410	9.730	9.730	30,994,321
2025-08-08	9.410	9.450	9.330	9.380	9.380	10,674,912
2025-08-07	9.500	9.540	9.400	9.440	9.440	15,049,410
2025-08-06	9.420	9.490	9.380	9.480	9.480	15,215,609
2025-08-05	9.300	9.480	9.290	9.440	9.440	17,077,000
2025-08-04	9.200	9.300	9.120	9.290	9.290	16,913,488
2025-08-01	9.350	9.390	9.160	9.240	9.240	19,074,200
2025-07-31	9.400	9.470	9.190	9.230	9.230	20,086,401
2025-07-30	9.360	9.510	9.330	9.410	9.410	18,133,145
2025-07-29	9.220	9.390	9.220	9.380	9.380	17,602,837
2025-07-28	9.140	9.250	9.100	9.240	9.240	14,837,769

← NewerPage 5 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.