China Resources Microelectronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	35.230	36.350	34.230	36.160	36.160	8,877,605
2024-04-25	37.020	38.070	36.940	37.380	37.380	2,455,245
2024-04-24	36.990	37.280	36.630	37.190	37.190	2,310,751
2024-04-23	38.370	38.500	36.790	36.790	36.790	4,542,205
2024-04-22	38.190	38.780	37.700	38.240	38.240	2,314,644
2024-04-19	39.290	39.290	38.330	38.400	38.400	3,424,437
2024-04-18	39.850	40.160	39.510	39.510	39.510	2,993,275
2024-04-17	39.120	40.080	39.020	40.060	40.060	3,545,648
2024-04-16	39.680	39.990	39.100	39.240	39.240	3,642,513
2024-04-15	39.450	40.120	39.220	39.920	39.920	3,752,986
2024-04-12	39.330	39.650	39.170	39.450	39.450	2,983,750
2024-04-11	38.780	39.550	38.680	39.390	39.390	2,381,201
2024-04-10	39.000	39.380	38.650	38.960	38.960	2,357,095
2024-04-09	38.400	39.350	38.400	39.170	39.170	2,143,457
2024-04-08	39.030	39.200	38.360	38.400	38.400	2,759,981
2024-04-03	39.370	39.700	39.110	39.210	39.210	2,345,647
2024-04-02	39.580	39.690	38.920	39.210	39.210	2,625,237
2024-04-01	39.090	40.090	39.080	39.470	39.470	3,405,767
2024-03-29	39.090	39.270	38.410	38.960	38.960	2,027,369
2024-03-28	39.100	39.920	38.760	39.280	39.280	4,256,838
2024-03-27	40.770	41.270	39.500	39.510	39.510	6,491,736
2024-03-26	39.480	40.080	39.110	39.630	39.630	2,694,887
2024-03-25	40.040	40.100	39.300	39.440	39.440	4,064,181
2024-03-22	41.280	41.550	40.300	40.400	40.400	5,996,551
2024-03-21	41.610	42.310	41.210	41.730	41.730	4,539,828
2024-03-20	41.380	41.700	41.050	41.580	41.580	3,464,611
2024-03-19	41.680	42.150	41.410	41.430	41.430	3,319,268
2024-03-18	41.400	41.840	40.890	41.800	41.800	4,384,094
2024-03-15	40.980	41.270	40.720	41.220	41.220	2,869,102
2024-03-14	41.720	41.880	40.690	41.070	41.070	4,261,199
2024-03-13	42.490	42.790	41.820	41.880	41.880	4,208,964
2024-03-12	42.270	43.070	42.120	42.360	42.360	4,172,668
2024-03-11	41.560	42.140	41.140	42.100	42.100	3,777,783
2024-03-08	41.300	41.620	41.050	41.540	41.540	3,805,231
2024-03-07	41.600	42.100	41.120	41.230	41.230	4,325,569
2024-03-06	42.030	42.240	41.460	41.700	41.700	4,597,949
2024-03-05	42.010	42.650	41.800	42.030	42.030	6,108,326
2024-03-04	43.150	43.360	42.220	42.500	42.500	6,152,291
2024-03-01	43.050	43.710	42.670	43.380	43.380	7,445,901
2024-02-29	40.380	42.880	40.280	42.850	42.850	8,240,300
2024-02-28	42.300	42.750	40.780	40.800	40.800	7,017,131
2024-02-27	40.610	42.300	40.550	42.300	42.300	6,520,402
2024-02-26	40.590	41.570	40.140	40.890	40.890	4,483,502
2024-02-23	40.690	40.870	40.150	40.620	40.620	3,187,704
2024-02-22	40.280	41.200	40.210	40.610	40.610	3,840,694
2024-02-21	39.320	41.390	39.220	40.500	40.500	4,965,918
2024-02-20	40.060	40.260	39.310	39.590	39.590	3,927,822
2024-02-19	41.200	41.200	40.120	40.320	40.320	5,357,514
2024-02-08	40.500	41.370	40.010	40.780	40.780	6,591,661
2024-02-07	39.520	40.900	39.190	40.380	40.380	6,797,432
2024-02-06	38.190	39.790	37.610	39.400	39.400	6,132,616
2024-02-05	36.750	38.900	34.800	37.920	37.920	8,301,436
2024-02-02	37.470	38.040	35.500	36.640	36.640	5,651,013
2024-02-01	37.510	38.500	36.980	37.290	37.290	4,812,689
2024-01-31	38.410	38.760	37.110	37.840	37.840	4,294,918
2024-01-30	39.870	40.260	38.500	38.610	38.610	3,147,942
2024-01-29	41.610	42.090	40.200	40.270	40.270	3,045,323
2024-01-26	41.390	42.020	41.060	41.390	41.390	3,846,160
2024-01-25	40.790	41.740	40.200	41.680	41.680	4,333,319
2024-01-24	39.810	40.770	38.830	40.600	40.600	4,184,352

← NewerPage 11 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.