China Resources Microelectronics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	49.750	51.390	49.400	50.600	50.600	13,628,808
2026-10-19	48.580	50.650	48.410	50.250	50.250	14,164,843
2026-10-16	49.490	50.360	48.500	49.200	49.200	18,021,966
2026-10-15	47.000	49.650	46.580	48.620	48.620	19,952,059
2026-10-14	49.540	49.880	48.160	48.360	48.360	8,460,221
2026-10-13	48.880	50.400	47.910	49.820	49.820	13,042,540
2026-10-12	51.500	51.650	50.010	50.150	50.150	10,820,384
2026-10-09	51.500	52.240	49.330	51.900	51.900	15,859,383
2026-10-08	55.180	55.780	51.320	52.020	52.020	16,827,830
2026-09-30	57.370	57.600	54.910	55.100	55.100	11,503,626
2026-09-29	56.470	57.900	55.690	56.890	56.890	9,482,250
2026-09-28	59.000	59.150	55.800	56.310	56.310	15,050,004
2026-09-24	60.800	61.100	59.170	59.170	59.170	11,495,757
2026-09-23	61.460	61.970	60.470	61.210	61.210	14,502,852
2026-09-22	62.500	63.260	61.150	61.460	61.460	15,679,363
2026-09-21	61.920	62.580	60.880	61.500	61.500	16,546,528
2026-09-18	59.400	61.500	58.690	60.790	60.790	20,911,942
2026-09-17	57.500	59.260	57.200	58.330	58.330	15,733,924
2026-09-16	55.340	58.350	55.000	57.860	57.860	16,545,802
2026-09-15	54.850	56.370	54.800	55.250	55.250	9,521,391
2026-09-14	55.510	55.730	54.330	55.200	55.200	8,530,604
2026-09-11	55.500	55.990	53.970	55.990	55.990	13,643,137
2026-09-10	55.700	56.970	55.430	56.280	56.280	7,887,474
2026-09-09	56.970	57.450	55.990	56.280	56.280	9,824,276
2026-09-08	57.780	58.250	56.400	56.600	56.600	13,545,301
2026-09-07	57.500	58.720	57.320	57.920	57.920	14,992,876
2026-09-04	57.600	59.100	56.000	56.550	56.550	16,757,761
2026-09-03	57.600	57.850	56.540	57.080	57.080	12,881,725
2026-09-02	57.700	57.710	56.700	56.920	56.920	13,505,258
2026-09-01	61.000	61.350	58.500	58.590	58.590	18,203,582
2026-08-31	59.500	61.520	59.050	61.390	61.390	18,252,468
2026-08-28	62.440	63.010	60.880	60.950	60.950	19,865,831
2026-08-27	58.580	63.240	57.860	63.000	63.000	31,398,599
2026-08-26	59.050	59.050	57.520	57.800	57.800	16,083,258
2026-08-25	59.050	59.860	56.690	58.640	58.640	26,257,195
2026-08-24	62.500	63.750	59.650	61.220	61.220	26,899,164
2026-08-21	59.100	63.880	59.010	62.160	62.160	28,045,238
2026-08-20	62.290	62.350	58.800	59.390	59.390	28,229,967
2026-08-19	63.000	66.210	61.080	61.590	61.590	36,060,422
2026-08-18	62.960	65.380	62.310	65.010	65.010	26,116,153
2026-08-17	60.970	63.310	60.380	63.130	63.130	20,532,505
2026-08-14	60.850	61.200	59.570	60.730	60.730	13,091,616
2026-08-13	62.680	62.880	59.800	59.910	59.910	20,960,886
2026-08-12	59.970	62.170	59.520	62.020	62.020	20,149,111
2026-08-11	59.450	61.080	59.250	59.720	59.720	14,437,682
2026-08-10	61.200	61.700	58.780	60.020	60.020	20,535,767
2026-08-07	58.490	61.750	58.180	61.210	61.210	27,004,637
2026-08-06	56.600	59.490	56.480	58.470	58.470	22,994,451
2026-08-05	54.120	59.290	53.830	58.150	58.150	32,837,333
2026-08-04	52.820	55.050	52.110	54.150	54.150	23,331,130
2026-08-03	53.570	54.340	51.630	51.840	51.840	22,049,495
2026-07-31	57.990	58.760	54.230	54.300	54.300	28,542,740
2026-07-30	55.600	56.320	52.540	53.790	53.790	23,191,451
2026-07-29	56.000	56.820	53.070	56.050	56.050	23,794,714
2026-07-28	59.500	60.550	55.660	56.070	56.070	22,253,139
2026-07-27	60.290	61.160	58.000	60.740	60.740	18,805,246
2026-07-24	59.900	61.500	59.390	60.400	60.400	18,448,474
2026-07-23	63.960	63.960	60.400	61.120	61.120	20,010,573
2026-07-22	63.350	66.640	62.600	63.100	63.100	33,712,389
2026-07-21	60.000	65.380	55.000	65.280	65.280	43,794,010

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.1983 CNY
2022-06-24	0.1718 CNY
2021-06-17	0.0737 CNY
2020-06-11	0.0330 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.