China Resources Microelectronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	37.260	37.930	37.250	37.670	37.670	3,233,079
2024-07-24	38.300	38.550	37.560	37.690	37.690	4,247,683
2024-07-23	40.110	40.110	38.270	38.390	38.390	6,162,111
2024-07-22	39.320	40.390	39.030	39.980	39.980	8,131,631
2024-07-19	38.000	39.580	37.680	39.410	39.410	8,649,334
2024-07-18	37.680	38.120	37.180	38.000	38.000	4,708,828
2024-07-17	38.550	38.580	37.690	38.060	38.060	4,414,262
2024-07-16	38.070	38.680	37.820	38.550	38.550	5,032,624
2024-07-15	38.770	38.780	38.100	38.130	38.130	2,894,077
2024-07-12	38.470	38.750	38.200	38.420	38.420	2,870,122
2024-07-11	38.770	39.030	38.280	38.630	38.630	4,022,106
2024-07-10	38.160	38.420	37.940	38.220	38.220	2,613,859
2024-07-09	37.150	38.500	36.850	38.290	38.290	5,329,309
2024-07-08	36.780	37.650	36.560	37.150	37.150	3,215,959
2024-07-05	36.800	36.800	36.800	36.800	36.800	0
2024-07-04	37.730	37.770	36.720	36.800	36.800	3,409,255
2024-07-03	37.500	38.260	37.270	37.700	37.700	3,304,066
2024-07-02	37.580	38.080	37.150	37.520	37.520	2,667,769
2024-07-01	37.400	37.830	37.010	37.650	37.650	2,867,438
2024-06-28	37.190	38.120	36.900	37.440	37.440	3,841,969
2024-06-27	38.500	38.690	37.240	37.250	37.250	4,952,820
2024-06-26	38.400	38.900	37.400	38.800	38.800	6,091,833
2024-06-25	40.000	40.400	38.250	38.400	38.400	8,273,675
2024-06-24	40.600	41.480	39.850	40.090	40.090	10,809,022
2024-06-21	39.900	41.060	39.160	40.990	40.990	9,954,464
2024-06-20	38.750	41.360	38.620	40.000	40.000	11,572,730
2024-06-19	39.400	39.400	38.450	38.750	38.750	4,055,182
2024-06-18	39.550	39.570	38.890	39.050	39.050	4,452,690
2024-06-17	38.920	39.940	38.720	39.620	39.620	5,700,086
2024-06-14	39.320	39.320	38.650	39.160	39.160	6,803,832
2024-06-13	38.580	40.100	38.320	39.470	39.470	8,752,216
2024-06-12	38.880	39.380	38.230	38.550	38.550	5,898,657
2024-06-11	36.800	38.620	36.790	38.560	38.560	6,459,219
2024-06-07	37.850	38.250	36.850	37.010	37.010	4,131,370
2024-06-06	37.960	38.880	37.770	37.810	37.810	4,735,282
2024-06-05	37.810	38.670	37.600	37.800	37.800	3,561,339
2024-06-04	38.320	38.490	37.560	38.000	38.000	3,065,911
2024-06-03	37.930	38.600	37.900	38.300	38.300	3,466,303
2024-05-31	38.450	38.800	37.960	38.170	38.170	3,525,031
2024-05-30	37.250	38.910	37.010	38.310	38.310	5,404,507
2024-05-29	37.610	38.030	37.280	37.380	37.380	2,051,446
2024-05-28	38.100	38.780	37.700	37.920	37.920	3,990,519
2024-05-27	37.200	38.090	36.900	38.000	38.000	2,926,870
2024-05-24	37.480	37.770	36.950	37.010	37.010	2,000,895
2024-05-23	38.530	38.550	37.530	37.530	37.530	2,186,392
2024-05-22	37.880	38.470	37.880	38.350	38.350	2,733,172
2024-05-21	38.080	38.200	37.680	37.880	37.880	1,580,982
2024-05-20	38.440	38.750	37.710	38.200	38.200	4,374,013
2024-05-17	37.840	38.420	37.520	38.400	38.400	2,256,263
2024-05-16	37.830	38.200	37.610	37.720	37.720	2,041,161
2024-05-15	38.450	38.700	37.820	37.830	37.830	2,271,452
2024-05-14	38.710	39.270	38.410	38.670	38.670	2,213,119
2024-05-13	38.450	39.100	38.060	38.710	38.710	3,258,941
2024-05-10	39.050	39.350	38.200	38.850	38.850	6,110,233
2024-05-09	36.700	39.730	36.680	39.530	39.530	9,062,301
2024-05-08	37.640	37.640	36.590	36.620	36.620	2,341,770
2024-05-07	37.210	37.650	37.030	37.450	37.450	2,174,013
2024-05-06	37.070	37.660	37.070	37.350	37.350	2,982,123
2024-04-30	37.110	37.550	36.340	36.490	36.490	3,564,323
2024-04-29	35.820	37.730	35.800	37.250	37.250	5,317,228

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.