China Resources Microelectronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	39.400	40.150	39.290	39.510	39.510	3,665,244
2024-01-22	40.320	41.080	38.880	39.650	39.650	4,658,577
2024-01-19	40.280	40.800	39.880	40.340	40.340	3,227,285
2024-01-18	40.500	40.930	39.080	40.270	40.270	4,515,145
2024-01-17	41.870	41.880	40.610	40.610	40.610	2,877,355
2024-01-16	41.090	42.170	41.010	41.930	41.930	3,907,701
2024-01-15	40.200	41.620	39.800	41.470	41.470	3,796,616
2024-01-12	40.770	41.290	40.360	40.380	40.380	2,153,912
2024-01-11	40.610	41.310	40.400	40.960	40.960	2,655,051
2024-01-10	40.980	41.280	40.200	40.600	40.600	2,553,124
2024-01-09	41.350	41.490	40.560	41.080	41.080	2,840,262
2024-01-08	42.640	43.200	40.970	40.970	40.970	3,892,026
2024-01-05	43.290	43.600	42.660	42.940	42.940	2,416,963
2024-01-04	43.930	43.930	42.980	43.200	43.200	2,363,294
2024-01-03	43.600	43.970	43.510	43.730	43.730	2,213,527
2024-01-02	44.890	44.900	43.710	43.710	43.710	2,404,280
2023-12-29	44.570	44.940	44.180	44.690	44.690	2,923,514
2023-12-28	43.260	44.990	43.090	44.630	44.630	4,112,028
2023-12-27	42.890	43.500	42.580	43.350	43.350	3,620,720
2023-12-26	44.200	44.440	42.800	42.900	42.900	3,652,437
2023-12-25	43.810	44.470	43.750	44.200	44.200	2,592,137
2023-12-22	44.890	45.000	43.400	43.990	43.990	4,037,964
2023-12-21	45.000	45.280	44.380	44.990	44.990	3,436,095
2023-12-20	45.110	45.900	44.980	45.150	45.150	3,450,878
2023-12-19	44.800	45.120	44.560	44.960	44.960	2,133,891
2023-12-18	45.300	45.630	44.630	44.780	44.780	2,384,143
2023-12-15	45.340	45.800	45.180	45.400	45.400	2,643,535
2023-12-14	45.800	46.100	45.110	45.170	45.170	3,003,493
2023-12-13	46.220	46.520	45.530	45.530	45.530	3,605,025
2023-12-12	46.500	47.060	46.050	46.550	46.550	4,787,515
2023-12-11	45.200	46.270	44.710	46.260	46.260	6,776,853
2023-12-08	45.880	46.080	44.680	45.700	45.700	11,823,862
2023-12-07	45.160	45.960	44.210	45.960	45.960	7,249,899
2023-12-06	45.900	46.220	45.160	45.220	45.220	4,452,169
2023-12-05	47.010	47.010	45.880	46.110	46.110	3,938,473
2023-12-04	47.660	48.450	46.950	47.080	47.080	4,204,107
2023-12-01	46.900	47.640	46.320	47.350	47.350	4,239,806
2023-11-30	48.130	48.500	46.410	46.960	46.960	6,559,420
2023-11-29	50.320	50.460	48.100	48.360	48.360	6,110,053
2023-11-28	51.580	51.580	49.650	50.300	50.300	4,759,023
2023-11-27	51.860	52.100	51.300	51.390	51.390	3,266,124
2023-11-24	52.320	52.600	51.860	51.970	51.970	2,296,368
2023-11-23	52.440	52.950	52.220	52.510	52.510	2,460,685
2023-11-22	53.420	53.800	52.500	52.500	52.500	3,033,581
2023-11-21	54.700	54.700	53.360	53.580	53.580	4,754,498
2023-11-20	52.500	55.090	52.300	54.800	54.800	9,034,530
2023-11-17	51.230	52.660	51.210	52.520	52.520	3,188,154
2023-11-16	52.000	52.300	51.220	51.230	51.230	2,341,135
2023-11-15	52.710	52.990	52.030	52.130	52.130	2,791,580
2023-11-14	52.770	53.280	52.100	52.190	52.190	3,408,976
2023-11-13	52.280	52.850	52.030	52.810	52.810	2,129,207
2023-11-10	51.890	52.410	51.700	52.080	52.080	2,184,735
2023-11-09	52.610	52.890	51.760	51.990	51.990	3,314,395
2023-11-08	53.810	54.060	52.500	52.710	52.710	5,631,991
2023-11-07	54.250	54.330	53.590	54.070	54.070	2,682,029
2023-11-06	54.520	55.280	54.040	54.290	54.290	3,563,481
2023-11-03	53.810	54.750	53.710	54.240	54.240	2,994,116
2023-11-02	53.760	54.480	53.760	53.800	53.800	2,198,847
2023-11-01	53.160	53.900	53.070	53.560	53.560	2,125,832
2023-10-31	53.600	53.750	52.650	53.150	53.150	3,018,089

← NewerPage 12 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.