China Resources Microelectronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	53.690	54.240	52.790	54.020	54.020	4,421,860
2023-10-27	54.320	55.060	53.820	54.000	54.000	2,150,853
2023-10-26	53.410	54.520	53.000	54.350	54.350	2,452,908
2023-10-25	53.050	53.830	52.700	53.430	53.430	2,328,679
2023-10-24	52.500	53.290	51.870	52.780	52.780	3,072,779
2023-10-23	51.020	52.520	51.020	51.940	51.940	2,750,524
2023-10-20	51.000	51.530	50.770	51.180	51.180	2,544,534
2023-10-19	52.400	52.620	51.220	51.250	51.250	2,731,609
2023-10-18	52.000	52.740	51.750	52.200	52.200	1,906,121
2023-10-17	52.560	52.870	52.020	52.270	52.270	2,207,339
2023-10-16	53.830	54.160	51.740	51.800	51.800	2,982,652
2023-10-13	54.260	54.290	53.780	53.940	53.940	1,562,514
2023-10-12	53.910	54.700	53.550	54.420	54.420	2,461,602
2023-10-11	54.190	54.460	53.550	53.550	53.550	2,514,642
2023-10-10	54.630	54.850	54.130	54.160	54.160	1,849,322
2023-10-09	54.120	55.000	53.870	54.780	54.780	2,126,997
2023-09-28	54.480	54.660	53.890	54.090	54.090	2,066,898
2023-09-27	54.780	54.920	54.350	54.350	54.350	1,792,159
2023-09-26	55.440	55.750	54.560	54.650	54.650	2,431,473
2023-09-25	55.720	56.100	55.360	55.620	55.620	2,055,667
2023-09-22	55.770	56.150	55.040	56.000	56.000	2,979,462
2023-09-21	55.410	55.980	55.310	55.760	55.760	2,217,660
2023-09-20	54.750	55.690	54.750	55.560	55.560	2,071,210
2023-09-19	55.220	55.780	55.010	55.280	55.280	2,303,633
2023-09-18	55.080	55.400	54.510	55.220	55.220	2,303,935
2023-09-15	54.620	55.560	54.620	55.020	55.020	2,587,751
2023-09-14	54.790	55.430	54.190	54.600	54.600	1,923,861
2023-09-13	55.010	55.720	54.560	54.910	54.910	2,366,523
2023-09-12	55.130	55.820	54.870	55.200	55.200	1,809,276
2023-09-11	55.430	56.190	55.410	55.470	55.470	2,906,837
2023-09-08	55.520	55.870	54.840	55.430	55.430	2,906,607
2023-09-07	56.850	57.150	55.630	55.760	55.760	4,020,263
2023-09-06	57.380	57.960	56.800	56.850	56.850	3,902,587
2023-09-05	58.740	58.880	57.520	57.690	57.690	3,761,238
2023-09-04	58.030	58.550	57.920	58.440	58.440	3,196,282
2023-09-01	58.480	58.580	57.660	58.350	58.350	2,384,746
2023-08-31	57.520	58.850	57.410	58.530	58.530	4,827,207
2023-08-30	58.790	58.810	57.540	58.300	58.300	5,385,501
2023-08-29	56.060	57.800	56.060	57.360	57.360	4,963,173
2023-08-28	57.800	57.800	56.020	56.300	56.300	5,178,118
2023-08-25	55.000	55.820	54.860	55.310	55.310	2,706,491
2023-08-24	55.420	55.480	54.590	55.240	55.240	2,366,258
2023-08-23	55.060	55.870	54.150	55.100	55.100	3,294,340
2023-08-22	54.560	55.150	53.450	54.780	54.780	3,514,975
2023-08-21	54.160	54.850	53.750	54.110	54.110	2,926,761
2023-08-18	55.130	55.890	54.420	54.420	54.420	4,052,846
2023-08-17	56.200	56.300	53.860	54.390	54.390	5,502,523
2023-08-16	55.250	57.810	55.250	56.250	56.250	7,206,665
2023-08-15	54.630	55.160	54.430	55.110	55.110	2,413,639
2023-08-14	53.800	54.600	53.200	54.410	54.410	1,972,102
2023-08-11	54.530	54.910	53.880	53.910	53.910	2,456,274
2023-08-10	55.660	55.980	54.460	54.530	54.530	2,788,207
2023-08-09	55.500	55.990	55.220	55.520	55.520	2,024,465
2023-08-08	55.400	55.880	55.000	55.780	55.780	1,843,840
2023-08-07	55.180	55.880	55.180	55.450	55.450	2,363,912
2023-08-04	55.620	56.520	55.240	55.330	55.330	3,116,385
2023-08-03	54.920	55.840	54.680	55.720	55.720	2,355,185
2023-08-02	56.340	56.730	54.920	55.030	55.030	3,391,073
2023-08-01	57.330	57.880	55.920	56.390	56.390	4,069,821
2023-07-31	56.570	57.490	56.200	57.350	57.350	3,755,658

← NewerPage 13 of 21 · 1,217 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.