China Resources Microelectronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	55.220	56.440	54.900	56.350	56.350	3,486,590
2023-07-27	55.250	56.250	54.920	55.360	55.360	3,926,857
2023-07-26	55.000	55.660	54.720	54.920	54.920	2,060,917
2023-07-25	55.080	55.080	54.530	55.000	55.000	2,331,578
2023-07-24	54.270	54.760	54.000	54.600	54.600	1,811,282
2023-07-21	53.890	54.440	53.520	54.290	54.290	2,206,258
2023-07-20	54.200	54.540	53.470	53.740	53.740	2,355,924
2023-07-19	54.000	54.490	53.650	53.840	53.840	2,262,883
2023-07-18	54.190	54.710	54.100	54.410	54.410	2,291,353
2023-07-17	53.700	54.260	53.610	54.080	54.080	2,063,812
2023-07-14	54.400	54.780	53.810	53.940	53.940	2,414,641
2023-07-13	54.140	55.090	53.930	54.440	54.440	3,775,834
2023-07-12	53.650	54.390	53.650	53.950	53.950	3,124,124
2023-07-11	53.430	54.150	53.430	53.800	53.800	2,263,077
2023-07-10	53.970	54.340	53.390	53.440	53.440	2,114,978
2023-07-07	53.350	54.200	53.270	53.550	53.550	2,762,808
2023-07-06	53.700	53.750	53.010	53.450	53.450	2,877,309
2023-07-05	53.580	54.320	53.580	53.700	53.700	2,654,300
2023-07-04	53.600	54.560	53.410	53.900	53.900	4,140,370
2023-07-03	52.310	53.350	52.310	53.330	53.330	3,816,983
2023-06-30	52.610	53.290	52.130	52.410	52.410	3,396,087
2023-06-29	52.010	53.330	52.010	52.830	52.830	3,116,737
2023-06-28	52.580	53.160	52.010	52.080	52.080	3,134,464
2023-06-27	52.010	52.960	51.680	52.510	52.510	3,161,909
2023-06-26	50.490	52.500	50.310	51.890	51.890	4,604,011
2023-06-21	53.160	53.190	51.330	51.330	51.330	4,714,568
2023-06-20	53.900	53.990	52.450	53.320	53.320	5,886,604
2023-06-19	54.250	54.540	53.770	53.860	53.860	4,388,087
2023-06-16	54.380	54.950	53.890	54.310	54.310	4,083,413
2023-06-15	53.750	54.340	53.610	54.250	54.250	3,310,298
2023-06-14	54.150	54.450	53.710	53.820	53.820	3,132,887
2023-06-13	53.160	54.260	53.140	54.080	54.080	3,972,403
2023-06-12	53.600	53.950	52.970	53.190	53.190	3,550,674
2023-06-09	53.270	53.920	52.530	53.920	53.920	7,668,910
2023-06-08	53.800	54.240	52.920	53.590	53.392	4,449,634
2023-06-07	53.500	54.300	53.380	54.000	53.800	2,945,770
2023-06-06	55.020	55.430	53.500	53.500	53.302	5,118,747
2023-06-05	55.970	56.720	55.100	55.280	55.075	4,822,131
2023-06-02	57.350	57.690	55.930	55.970	55.763	5,045,686
2023-06-01	58.620	58.680	57.320	57.320	57.108	5,399,484
2023-05-31	56.790	59.480	56.560	59.480	59.260	6,292,403
2023-05-30	57.120	57.690	55.770	56.820	56.610	4,419,051
2023-05-29	57.400	57.910	56.910	57.360	57.148	3,603,733
2023-05-26	58.040	58.400	57.000	57.400	57.188	3,079,236
2023-05-25	57.490	58.000	56.660	57.700	57.487	3,479,794
2023-05-24	57.500	58.280	57.060	57.340	57.128	3,247,578
2023-05-23	58.000	58.500	57.550	57.580	57.367	2,467,303
2023-05-22	59.200	59.450	57.800	58.120	57.905	2,885,030
2023-05-19	58.880	59.680	58.580	58.950	58.732	3,641,262
2023-05-18	59.940	60.000	58.610	58.900	58.682	2,935,147
2023-05-17	60.880	61.110	58.890	59.510	59.290	4,660,978
2023-05-16	60.000	60.960	59.630	60.330	60.107	3,470,619
2023-05-15	58.450	60.100	57.500	60.070	59.848	4,301,651
2023-05-12	60.510	60.820	58.940	58.970	58.752	4,386,803
2023-05-11	60.200	61.500	60.080	60.360	60.137	5,065,401
2023-05-10	59.000	60.000	58.100	59.770	59.549	5,596,216
2023-05-09	58.530	60.100	58.310	58.980	58.762	6,898,721
2023-05-08	58.000	58.780	57.200	58.420	58.204	4,066,241
2023-05-05	58.350	59.400	57.650	58.280	58.064	4,951,566
2023-05-04	56.500	58.530	56.410	58.480	58.264	6,786,979

← NewerPage 14 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.