Tianma Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.900 | 7.920 | 7.770 | 7.870 | 7.870 | 10,974,400 |
| 2025-04-25 | 7.880 | 7.990 | 7.850 | 7.900 | 7.900 | 10,251,400 |
| 2025-04-24 | 7.930 | 8.010 | 7.830 | 7.850 | 7.850 | 12,011,700 |
| 2025-04-23 | 7.890 | 8.030 | 7.830 | 7.930 | 7.930 | 21,980,025 |
| 2025-04-22 | 7.700 | 8.000 | 7.690 | 7.860 | 7.860 | 35,450,416 |
| 2025-04-21 | 7.390 | 7.510 | 7.320 | 7.480 | 7.480 | 10,972,301 |
| 2025-04-18 | 7.340 | 7.400 | 7.290 | 7.370 | 7.370 | 8,816,200 |
| 2025-04-17 | 7.200 | 7.400 | 7.190 | 7.340 | 7.340 | 14,755,565 |
| 2025-04-16 | 7.340 | 7.350 | 7.140 | 7.250 | 7.250 | 11,031,339 |
| 2025-04-15 | 7.390 | 7.420 | 7.280 | 7.330 | 7.330 | 11,264,635 |
| 2025-04-14 | 7.480 | 7.550 | 7.360 | 7.400 | 7.400 | 17,574,850 |
| 2025-04-11 | 7.240 | 7.420 | 7.210 | 7.300 | 7.300 | 16,714,800 |
| 2025-04-10 | 7.340 | 7.480 | 7.290 | 7.300 | 7.300 | 21,153,500 |
| 2025-04-09 | 6.940 | 7.210 | 6.700 | 7.160 | 7.160 | 29,043,580 |
| 2025-04-08 | 7.200 | 7.300 | 6.930 | 7.080 | 7.080 | 33,277,076 |
| 2025-04-07 | 7.730 | 7.770 | 7.340 | 7.340 | 7.340 | 17,630,346 |
| 2025-04-03 | 8.150 | 8.270 | 8.090 | 8.150 | 8.150 | 9,772,393 |
| 2025-04-02 | 8.240 | 8.320 | 8.200 | 8.220 | 8.220 | 7,487,422 |
| 2025-04-01 | 8.200 | 8.330 | 8.180 | 8.250 | 8.250 | 10,700,835 |
| 2025-03-31 | 8.280 | 8.300 | 8.050 | 8.190 | 8.190 | 14,088,360 |
| 2025-03-28 | 8.410 | 8.440 | 8.310 | 8.310 | 8.310 | 8,760,900 |
| 2025-03-27 | 8.410 | 8.490 | 8.270 | 8.410 | 8.410 | 10,709,501 |
| 2025-03-26 | 8.420 | 8.480 | 8.410 | 8.440 | 8.440 | 8,151,030 |
| 2025-03-25 | 8.440 | 8.490 | 8.340 | 8.430 | 8.430 | 13,212,935 |
| 2025-03-24 | 8.570 | 8.570 | 8.310 | 8.430 | 8.430 | 15,460,482 |
| 2025-03-21 | 8.710 | 8.720 | 8.510 | 8.550 | 8.550 | 17,185,836 |
| 2025-03-20 | 8.710 | 8.820 | 8.660 | 8.740 | 8.740 | 14,506,634 |
| 2025-03-19 | 8.810 | 8.820 | 8.650 | 8.730 | 8.730 | 15,801,845 |
| 2025-03-18 | 8.730 | 8.920 | 8.720 | 8.810 | 8.810 | 20,471,861 |
| 2025-03-17 | 8.680 | 8.800 | 8.630 | 8.690 | 8.690 | 18,309,224 |
| 2025-03-14 | 8.480 | 8.660 | 8.430 | 8.650 | 8.650 | 21,940,040 |
| 2025-03-13 | 8.640 | 8.650 | 8.390 | 8.480 | 8.480 | 25,400,573 |
| 2025-03-12 | 8.750 | 8.780 | 8.630 | 8.640 | 8.640 | 20,743,100 |
| 2025-03-11 | 8.760 | 8.850 | 8.670 | 8.730 | 8.730 | 18,572,903 |
| 2025-03-10 | 9.000 | 9.050 | 8.780 | 8.820 | 8.820 | 21,437,283 |
| 2025-03-07 | 9.090 | 9.180 | 8.960 | 8.990 | 8.990 | 19,042,141 |
| 2025-03-06 | 8.940 | 9.150 | 8.900 | 9.110 | 9.110 | 18,911,734 |
| 2025-03-05 | 8.950 | 9.000 | 8.780 | 8.920 | 8.920 | 17,174,096 |
| 2025-03-04 | 8.880 | 9.060 | 8.820 | 8.960 | 8.960 | 14,265,108 |
| 2025-03-03 | 8.800 | 9.030 | 8.700 | 8.880 | 8.880 | 18,519,578 |
| 2025-02-28 | 9.040 | 9.040 | 8.700 | 8.720 | 8.720 | 17,476,965 |
| 2025-02-27 | 9.200 | 9.260 | 8.960 | 9.070 | 9.070 | 19,463,000 |
| 2025-02-26 | 9.240 | 9.290 | 9.150 | 9.240 | 9.240 | 16,004,618 |
| 2025-02-25 | 9.160 | 9.330 | 9.100 | 9.230 | 9.230 | 19,553,050 |
| 2025-02-24 | 9.230 | 9.290 | 9.170 | 9.200 | 9.200 | 19,765,200 |
| 2025-02-21 | 9.070 | 9.260 | 9.000 | 9.250 | 9.250 | 23,981,732 |
| 2025-02-20 | 9.060 | 9.120 | 8.990 | 9.070 | 9.070 | 18,987,771 |
| 2025-02-19 | 8.860 | 9.040 | 8.830 | 9.040 | 9.040 | 13,910,442 |
| 2025-02-18 | 9.060 | 9.240 | 8.840 | 8.890 | 8.890 | 22,785,608 |
| 2025-02-17 | 9.130 | 9.250 | 9.040 | 9.060 | 9.060 | 20,346,742 |
| 2025-02-14 | 9.020 | 9.300 | 9.010 | 9.150 | 9.150 | 18,825,746 |
| 2025-02-13 | 9.100 | 9.120 | 8.960 | 8.990 | 8.990 | 15,697,220 |
| 2025-02-12 | 9.070 | 9.110 | 8.990 | 9.100 | 9.100 | 12,991,474 |
| 2025-02-11 | 9.070 | 9.100 | 8.940 | 9.060 | 9.060 | 14,748,420 |
| 2025-02-10 | 9.030 | 9.100 | 8.960 | 9.030 | 9.030 | 16,407,545 |
| 2025-02-07 | 8.930 | 9.140 | 8.910 | 9.020 | 9.020 | 24,256,315 |
| 2025-02-06 | 8.430 | 8.950 | 8.410 | 8.930 | 8.930 | 25,750,774 |
| 2025-02-05 | 8.430 | 8.540 | 8.370 | 8.460 | 8.460 | 15,560,500 |
| 2025-01-27 | 8.590 | 8.610 | 8.380 | 8.390 | 8.390 | 15,364,399 |
| 2025-01-24 | 8.590 | 8.670 | 8.530 | 8.550 | 8.550 | 20,414,296 |
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.