Tianma Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.870 | 9.050 | 8.600 | 8.620 | 8.620 | 27,638,200 |
| 2025-01-22 | 9.010 | 9.030 | 8.910 | 9.000 | 9.000 | 10,521,301 |
| 2025-01-21 | 9.010 | 9.080 | 8.920 | 9.030 | 9.030 | 12,482,022 |
| 2025-01-20 | 8.970 | 9.070 | 8.840 | 8.980 | 8.980 | 16,537,318 |
| 2025-01-17 | 8.790 | 9.020 | 8.770 | 8.970 | 8.970 | 16,226,400 |
| 2025-01-16 | 8.900 | 8.910 | 8.760 | 8.830 | 8.830 | 16,926,293 |
| 2025-01-15 | 9.130 | 9.130 | 8.880 | 8.950 | 8.950 | 17,687,248 |
| 2025-01-14 | 8.500 | 9.120 | 8.450 | 9.110 | 9.110 | 30,097,889 |
| 2025-01-13 | 8.250 | 8.530 | 8.130 | 8.490 | 8.490 | 19,253,498 |
| 2025-01-10 | 8.630 | 8.650 | 8.310 | 8.310 | 8.310 | 13,345,882 |
| 2025-01-09 | 8.460 | 8.720 | 8.440 | 8.610 | 8.610 | 14,507,284 |
| 2025-01-08 | 8.570 | 8.580 | 8.270 | 8.490 | 8.490 | 20,110,100 |
| 2025-01-07 | 8.320 | 8.780 | 8.310 | 8.640 | 8.640 | 26,329,000 |
| 2025-01-06 | 8.370 | 8.440 | 8.220 | 8.320 | 8.320 | 16,740,200 |
| 2025-01-03 | 8.760 | 8.850 | 8.370 | 8.400 | 8.400 | 27,802,302 |
| 2025-01-02 | 9.050 | 9.110 | 8.670 | 8.740 | 8.740 | 26,991,239 |
| 2024-12-31 | 9.320 | 9.440 | 9.030 | 9.030 | 9.030 | 23,352,977 |
| 2024-12-30 | 9.260 | 9.390 | 9.100 | 9.320 | 9.320 | 23,648,788 |
| 2024-12-27 | 9.060 | 9.400 | 9.050 | 9.280 | 9.280 | 31,581,521 |
| 2024-12-26 | 9.030 | 9.120 | 9.030 | 9.060 | 9.060 | 16,137,144 |
| 2024-12-25 | 9.120 | 9.140 | 8.960 | 9.060 | 9.060 | 17,194,500 |
| 2024-12-24 | 9.050 | 9.170 | 8.990 | 9.130 | 9.130 | 22,208,702 |
| 2024-12-23 | 9.360 | 9.400 | 9.000 | 9.010 | 9.010 | 28,159,510 |
| 2024-12-20 | 9.320 | 9.400 | 9.180 | 9.360 | 9.360 | 27,454,200 |
| 2024-12-19 | 9.320 | 9.400 | 9.180 | 9.390 | 9.390 | 23,453,664 |
| 2024-12-18 | 9.190 | 9.530 | 9.160 | 9.400 | 9.400 | 32,947,950 |
| 2024-12-17 | 9.230 | 9.270 | 9.080 | 9.110 | 9.110 | 18,657,601 |
| 2024-12-16 | 9.290 | 9.370 | 9.210 | 9.240 | 9.240 | 16,409,500 |
| 2024-12-13 | 9.440 | 9.480 | 9.230 | 9.320 | 9.320 | 22,553,500 |
| 2024-12-12 | 9.520 | 9.550 | 9.360 | 9.480 | 9.480 | 20,930,800 |
| 2024-12-11 | 9.320 | 9.520 | 9.310 | 9.500 | 9.500 | 29,082,854 |
| 2024-12-10 | 9.490 | 9.560 | 9.300 | 9.340 | 9.340 | 37,006,095 |
| 2024-12-09 | 9.250 | 9.440 | 9.130 | 9.230 | 9.230 | 22,621,200 |
| 2024-12-06 | 9.200 | 9.330 | 9.180 | 9.270 | 9.270 | 24,896,138 |
| 2024-12-05 | 9.230 | 9.310 | 9.160 | 9.220 | 9.220 | 35,984,843 |
| 2024-12-04 | 9.230 | 9.780 | 9.170 | 9.420 | 9.420 | 55,006,802 |
| 2024-12-03 | 9.280 | 9.370 | 9.140 | 9.270 | 9.270 | 29,336,166 |
| 2024-12-02 | 8.800 | 9.380 | 8.770 | 9.300 | 9.300 | 49,539,532 |
| 2024-11-29 | 8.700 | 8.860 | 8.580 | 8.810 | 8.810 | 24,853,165 |
| 2024-11-28 | 8.810 | 8.910 | 8.720 | 8.730 | 8.730 | 24,925,140 |
| 2024-11-27 | 8.580 | 8.740 | 8.360 | 8.740 | 8.740 | 27,163,400 |
| 2024-11-26 | 8.660 | 8.770 | 8.630 | 8.640 | 8.640 | 19,602,152 |
| 2024-11-25 | 8.730 | 8.760 | 8.510 | 8.670 | 8.670 | 25,958,009 |
| 2024-11-22 | 9.080 | 9.140 | 8.730 | 8.750 | 8.750 | 34,577,957 |
| 2024-11-21 | 9.360 | 9.370 | 9.000 | 9.120 | 9.120 | 38,002,400 |
| 2024-11-20 | 9.310 | 9.390 | 9.170 | 9.340 | 9.340 | 41,245,292 |
| 2024-11-19 | 9.100 | 9.450 | 9.000 | 9.360 | 9.360 | 75,195,254 |
| 2024-11-18 | 9.590 | 10.030 | 9.390 | 9.470 | 9.470 | 103,427,963 |
| 2024-11-15 | 9.180 | 9.410 | 9.100 | 9.120 | 9.120 | 33,382,820 |
| 2024-11-14 | 9.460 | 9.550 | 9.200 | 9.220 | 9.220 | 41,385,510 |
| 2024-11-13 | 9.760 | 9.880 | 9.350 | 9.540 | 9.540 | 67,746,288 |
| 2024-11-12 | 9.610 | 10.560 | 9.570 | 10.000 | 10.000 | 114,761,349 |
| 2024-11-11 | 9.600 | 9.740 | 9.480 | 9.600 | 9.600 | 54,170,235 |
| 2024-11-08 | 9.370 | 9.880 | 9.350 | 9.560 | 9.560 | 68,024,102 |
| 2024-11-07 | 9.110 | 9.580 | 9.020 | 9.360 | 9.360 | 64,586,420 |
| 2024-11-06 | 9.300 | 9.640 | 9.180 | 9.230 | 9.230 | 77,151,195 |
| 2024-11-05 | 8.940 | 9.260 | 8.800 | 9.150 | 9.150 | 86,350,992 |
| 2024-11-04 | 8.500 | 9.390 | 8.480 | 9.030 | 9.030 | 101,711,739 |
| 2024-11-01 | 9.070 | 9.230 | 8.510 | 8.540 | 8.540 | 69,879,102 |
| 2024-10-31 | 8.780 | 9.360 | 8.470 | 9.140 | 9.140 | 110,301,995 |
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.