Tianma Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.700 | 5.990 | 5.600 | 5.980 | 5.980 | 34,152,177 |
| 2026-10-22 | 5.800 | 5.830 | 5.730 | 5.760 | 5.760 | 19,454,668 |
| 2026-10-21 | 5.850 | 5.870 | 5.790 | 5.790 | 5.790 | 16,283,877 |
| 2026-10-20 | 5.830 | 5.900 | 5.780 | 5.820 | 5.820 | 18,052,184 |
| 2026-10-19 | 5.780 | 5.880 | 5.750 | 5.850 | 5.850 | 16,094,704 |
| 2026-10-16 | 5.890 | 5.920 | 5.780 | 5.840 | 5.840 | 19,502,065 |
| 2026-10-15 | 5.910 | 5.940 | 5.800 | 5.810 | 5.810 | 24,953,500 |
| 2026-10-14 | 6.050 | 6.110 | 6.010 | 6.020 | 6.020 | 18,108,600 |
| 2026-10-13 | 6.050 | 6.130 | 5.970 | 6.080 | 6.080 | 23,486,480 |
| 2026-10-12 | 6.210 | 6.220 | 6.060 | 6.080 | 6.080 | 23,718,100 |
| 2026-10-09 | 6.160 | 6.240 | 6.090 | 6.230 | 6.230 | 24,380,428 |
| 2026-10-08 | 6.310 | 6.540 | 6.140 | 6.180 | 6.180 | 35,234,879 |
| 2026-09-30 | 6.310 | 6.380 | 6.280 | 6.310 | 6.310 | 14,585,266 |
| 2026-09-29 | 6.220 | 6.330 | 6.210 | 6.290 | 6.290 | 14,612,366 |
| 2026-09-28 | 6.390 | 6.470 | 6.200 | 6.260 | 6.260 | 20,599,096 |
| 2026-09-24 | 6.560 | 6.580 | 6.360 | 6.360 | 6.360 | 24,888,455 |
Page 1 of 1 · 16 trading days
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.