Tianma Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.140 | 9.180 | 9.100 | 9.150 | 9.150 | 12,316,100 |
| 2025-07-24 | 9.070 | 9.160 | 9.020 | 9.150 | 9.150 | 14,015,201 |
| 2025-07-23 | 9.080 | 9.230 | 9.060 | 9.070 | 9.070 | 18,512,391 |
| 2025-07-22 | 9.060 | 9.100 | 9.000 | 9.050 | 9.050 | 13,333,274 |
| 2025-07-21 | 9.070 | 9.100 | 9.000 | 9.060 | 9.060 | 14,310,239 |
| 2025-07-18 | 9.100 | 9.120 | 9.010 | 9.070 | 9.070 | 14,142,650 |
| 2025-07-17 | 8.880 | 9.090 | 8.880 | 9.080 | 9.080 | 17,431,927 |
| 2025-07-16 | 8.880 | 8.980 | 8.820 | 8.910 | 8.910 | 19,468,593 |
| 2025-07-15 | 8.890 | 9.080 | 8.790 | 8.880 | 8.880 | 25,856,872 |
| 2025-07-14 | 8.670 | 8.780 | 8.660 | 8.740 | 8.740 | 12,604,389 |
| 2025-07-11 | 8.730 | 8.770 | 8.660 | 8.690 | 8.690 | 15,363,450 |
| 2025-07-10 | 8.590 | 8.740 | 8.580 | 8.700 | 8.700 | 15,955,200 |
| 2025-07-09 | 8.620 | 8.660 | 8.560 | 8.600 | 8.600 | 13,316,403 |
| 2025-07-08 | 8.460 | 8.620 | 8.430 | 8.610 | 8.610 | 14,215,500 |
| 2025-07-07 | 8.470 | 8.540 | 8.450 | 8.490 | 8.490 | 10,390,700 |
| 2025-07-04 | 8.610 | 8.620 | 8.470 | 8.480 | 8.480 | 13,989,372 |
| 2025-07-03 | 8.480 | 8.660 | 8.440 | 8.620 | 8.620 | 19,232,201 |
| 2025-07-02 | 8.460 | 8.500 | 8.370 | 8.470 | 8.470 | 18,209,087 |
| 2025-07-01 | 8.530 | 8.570 | 8.410 | 8.470 | 8.470 | 18,536,047 |
| 2025-06-30 | 8.410 | 8.780 | 8.350 | 8.520 | 8.520 | 34,380,751 |
| 2025-06-27 | 8.320 | 8.600 | 8.270 | 8.480 | 8.480 | 26,324,425 |
| 2025-06-26 | 8.330 | 8.400 | 8.270 | 8.290 | 8.290 | 11,119,731 |
| 2025-06-25 | 8.280 | 8.360 | 8.250 | 8.340 | 8.340 | 17,901,230 |
| 2025-06-24 | 8.140 | 8.320 | 8.130 | 8.300 | 8.300 | 13,666,774 |
| 2025-06-23 | 7.880 | 8.140 | 7.880 | 8.130 | 8.130 | 13,737,900 |
| 2025-06-20 | 7.990 | 8.070 | 7.930 | 7.940 | 7.940 | 11,349,043 |
| 2025-06-19 | 8.010 | 8.080 | 7.970 | 8.030 | 8.030 | 9,115,688 |
| 2025-06-18 | 7.930 | 8.050 | 7.920 | 8.040 | 8.040 | 11,554,223 |
| 2025-06-17 | 8.030 | 8.040 | 7.910 | 7.950 | 7.950 | 11,485,100 |
| 2025-06-16 | 7.890 | 8.040 | 7.870 | 8.020 | 8.020 | 12,468,401 |
| 2025-06-13 | 8.030 | 8.060 | 7.870 | 7.910 | 7.910 | 14,235,204 |
| 2025-06-12 | 8.120 | 8.170 | 8.040 | 8.070 | 8.070 | 12,245,700 |
| 2025-06-11 | 8.120 | 8.270 | 8.100 | 8.140 | 8.140 | 12,055,500 |
| 2025-06-10 | 8.290 | 8.290 | 8.040 | 8.100 | 8.100 | 13,571,375 |
| 2025-06-09 | 8.330 | 8.340 | 8.260 | 8.270 | 8.270 | 10,884,724 |
| 2025-06-06 | 8.280 | 8.310 | 8.240 | 8.250 | 8.250 | 8,671,100 |
| 2025-06-05 | 8.220 | 8.330 | 8.220 | 8.300 | 8.300 | 12,948,325 |
| 2025-06-04 | 8.260 | 8.280 | 8.190 | 8.210 | 8.210 | 10,066,224 |
| 2025-06-03 | 8.190 | 8.330 | 8.170 | 8.250 | 8.250 | 13,552,072 |
| 2025-05-30 | 8.360 | 8.370 | 8.220 | 8.220 | 8.220 | 9,813,072 |
| 2025-05-29 | 8.240 | 8.380 | 8.220 | 8.370 | 8.370 | 11,243,048 |
| 2025-05-28 | 8.300 | 8.380 | 8.200 | 8.260 | 8.260 | 9,876,833 |
| 2025-05-27 | 8.350 | 8.360 | 8.250 | 8.330 | 8.330 | 8,907,932 |
| 2025-05-26 | 8.250 | 8.410 | 8.230 | 8.370 | 8.370 | 11,253,500 |
| 2025-05-23 | 8.340 | 8.360 | 8.250 | 8.250 | 8.250 | 9,101,574 |
| 2025-05-22 | 8.360 | 8.430 | 8.280 | 8.310 | 8.310 | 6,695,425 |
| 2025-05-21 | 8.420 | 8.470 | 8.350 | 8.390 | 8.390 | 6,620,268 |
| 2025-05-20 | 8.400 | 8.460 | 8.360 | 8.430 | 8.430 | 9,596,600 |
| 2025-05-19 | 8.280 | 8.430 | 8.210 | 8.420 | 8.420 | 11,765,600 |
| 2025-05-16 | 8.300 | 8.380 | 8.250 | 8.270 | 8.270 | 9,471,564 |
| 2025-05-15 | 8.410 | 8.410 | 8.290 | 8.310 | 8.310 | 9,182,549 |
| 2025-05-14 | 8.390 | 8.490 | 8.300 | 8.410 | 8.410 | 11,912,130 |
| 2025-05-13 | 8.480 | 8.490 | 8.390 | 8.400 | 8.400 | 12,619,600 |
| 2025-05-12 | 8.290 | 8.390 | 8.240 | 8.390 | 8.390 | 12,828,847 |
| 2025-05-09 | 8.210 | 8.290 | 8.150 | 8.240 | 8.240 | 10,498,617 |
| 2025-05-08 | 8.150 | 8.250 | 8.120 | 8.210 | 8.210 | 10,820,383 |
| 2025-05-07 | 8.170 | 8.230 | 8.110 | 8.180 | 8.180 | 13,819,731 |
| 2025-05-06 | 8.020 | 8.110 | 7.960 | 8.110 | 8.110 | 16,863,633 |
| 2025-04-30 | 7.920 | 8.040 | 7.900 | 7.980 | 7.980 | 12,041,231 |
| 2025-04-29 | 7.830 | 8.000 | 7.830 | 7.940 | 7.940 | 10,170,184 |
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.