Tianma Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.450 | 9.280 | 8.450 | 8.870 | 8.870 | 113,176,412 |
| 2024-10-29 | 8.350 | 8.770 | 8.300 | 8.440 | 8.440 | 52,723,919 |
| 2024-10-28 | 8.460 | 8.550 | 8.250 | 8.420 | 8.420 | 49,712,380 |
| 2024-10-25 | 8.120 | 8.310 | 7.910 | 8.190 | 8.190 | 37,778,945 |
| 2024-10-24 | 7.910 | 7.970 | 7.770 | 7.960 | 7.960 | 20,333,000 |
| 2024-10-23 | 7.900 | 8.090 | 7.790 | 7.960 | 7.960 | 36,766,595 |
| 2024-10-22 | 7.720 | 8.060 | 7.590 | 7.880 | 7.880 | 46,302,490 |
| 2024-10-21 | 7.650 | 7.830 | 7.610 | 7.660 | 7.660 | 35,021,713 |
| 2024-10-18 | 7.390 | 7.760 | 7.360 | 7.600 | 7.600 | 34,281,080 |
| 2024-10-17 | 7.500 | 7.590 | 7.320 | 7.350 | 7.350 | 22,765,052 |
| 2024-10-16 | 7.410 | 7.540 | 7.370 | 7.450 | 7.450 | 22,993,849 |
| 2024-10-15 | 7.700 | 7.850 | 7.510 | 7.530 | 7.530 | 26,814,411 |
| 2024-10-14 | 7.550 | 7.820 | 7.390 | 7.750 | 7.750 | 31,805,841 |
| 2024-10-11 | 8.010 | 8.050 | 7.430 | 7.550 | 7.550 | 33,691,783 |
| 2024-10-10 | 8.240 | 8.350 | 7.880 | 8.010 | 8.010 | 43,705,855 |
| 2024-10-09 | 8.590 | 8.630 | 8.060 | 8.170 | 8.170 | 53,684,830 |
| 2024-10-08 | 8.900 | 8.900 | 8.200 | 8.740 | 8.740 | 66,934,138 |
| 2024-09-30 | 7.640 | 8.100 | 7.630 | 8.090 | 8.090 | 56,053,521 |
| 2024-09-27 | 7.220 | 7.580 | 7.180 | 7.370 | 7.370 | 41,050,518 |
| 2024-09-26 | 6.720 | 7.060 | 6.680 | 7.060 | 7.060 | 38,097,136 |
| 2024-09-25 | 6.600 | 6.920 | 6.580 | 6.730 | 6.730 | 46,771,590 |
| 2024-09-24 | 6.350 | 6.550 | 6.340 | 6.530 | 6.530 | 34,370,877 |
| 2024-09-23 | 6.250 | 6.420 | 6.200 | 6.340 | 6.340 | 24,342,516 |
| 2024-09-20 | 6.250 | 6.300 | 6.190 | 6.250 | 6.250 | 21,783,677 |
| 2024-09-19 | 6.160 | 6.330 | 6.100 | 6.270 | 6.270 | 37,315,886 |
| 2024-09-18 | 6.350 | 6.370 | 6.060 | 6.130 | 6.130 | 47,593,168 |
| 2024-09-13 | 6.660 | 6.660 | 6.380 | 6.380 | 6.380 | 51,860,127 |
| 2024-09-12 | 6.780 | 7.100 | 6.640 | 6.700 | 6.700 | 64,917,980 |
| 2024-09-11 | 7.330 | 7.450 | 6.780 | 6.830 | 6.830 | 97,080,397 |
| 2024-09-10 | 6.640 | 7.240 | 6.380 | 7.240 | 7.240 | 53,717,010 |
| 2024-09-09 | 7.000 | 7.000 | 6.530 | 6.580 | 6.580 | 37,345,577 |
| 2024-09-06 | 6.880 | 6.900 | 6.670 | 6.670 | 6.670 | 22,163,000 |
| 2024-09-05 | 6.820 | 7.110 | 6.700 | 6.930 | 6.930 | 26,207,746 |
| 2024-09-04 | 6.910 | 6.950 | 6.660 | 6.850 | 6.850 | 18,301,900 |
| 2024-09-03 | 6.620 | 6.910 | 6.600 | 6.840 | 6.840 | 21,173,000 |
| 2024-09-02 | 6.960 | 7.000 | 6.480 | 6.650 | 6.650 | 33,058,491 |
| 2024-08-30 | 6.810 | 7.070 | 6.810 | 6.990 | 6.990 | 21,040,298 |
| 2024-08-29 | 6.390 | 6.830 | 6.390 | 6.760 | 6.760 | 20,755,907 |
| 2024-08-28 | 6.350 | 6.460 | 6.330 | 6.420 | 6.420 | 12,655,450 |
| 2024-08-27 | 6.770 | 6.880 | 6.350 | 6.380 | 6.380 | 23,613,977 |
| 2024-08-26 | 6.740 | 6.940 | 6.700 | 6.840 | 6.840 | 11,398,416 |
| 2024-08-23 | 6.640 | 6.780 | 6.580 | 6.750 | 6.750 | 10,970,950 |
| 2024-08-22 | 6.770 | 6.800 | 6.610 | 6.640 | 6.640 | 9,746,508 |
| 2024-08-21 | 6.800 | 6.890 | 6.750 | 6.770 | 6.770 | 9,520,586 |
| 2024-08-20 | 6.920 | 6.960 | 6.800 | 6.810 | 6.810 | 9,036,505 |
| 2024-08-19 | 6.950 | 7.040 | 6.890 | 6.930 | 6.930 | 8,499,868 |
| 2024-08-16 | 6.960 | 7.070 | 6.930 | 6.950 | 6.950 | 9,271,810 |
| 2024-08-15 | 6.800 | 7.050 | 6.760 | 6.940 | 6.940 | 11,997,526 |
| 2024-08-14 | 6.830 | 6.880 | 6.770 | 6.810 | 6.810 | 7,063,200 |
| 2024-08-13 | 6.750 | 6.840 | 6.710 | 6.840 | 6.840 | 9,962,078 |
| 2024-08-12 | 6.800 | 6.870 | 6.730 | 6.750 | 6.750 | 9,807,648 |
| 2024-08-09 | 6.820 | 6.920 | 6.810 | 6.820 | 6.820 | 9,241,110 |
| 2024-08-08 | 6.690 | 6.840 | 6.620 | 6.770 | 6.770 | 9,882,037 |
| 2024-08-07 | 6.700 | 6.780 | 6.640 | 6.710 | 6.710 | 11,406,410 |
| 2024-08-06 | 6.730 | 6.850 | 6.620 | 6.710 | 6.710 | 12,187,700 |
| 2024-08-05 | 6.880 | 6.990 | 6.650 | 6.660 | 6.660 | 16,033,122 |
| 2024-08-02 | 7.120 | 7.150 | 6.930 | 6.950 | 6.950 | 10,006,800 |
| 2024-08-01 | 7.140 | 7.230 | 7.120 | 7.170 | 7.170 | 11,537,700 |
| 2024-07-31 | 6.810 | 7.150 | 6.740 | 7.140 | 7.140 | 17,555,710 |
| 2024-07-30 | 6.770 | 6.830 | 6.700 | 6.780 | 6.780 | 6,541,025 |
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.