China Resources Microelectronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	56.000	57.310	54.710	57.250	57.038	8,833,800
2023-04-27	55.880	57.500	55.530	57.470	57.257	6,374,749
2023-04-26	56.210	57.230	55.010	55.920	55.713	6,482,526
2023-04-25	57.370	58.210	56.220	56.800	56.590	6,687,915
2023-04-24	57.700	58.300	56.770	57.230	57.018	6,583,147
2023-04-21	60.750	60.830	57.650	57.750	57.536	10,427,665
2023-04-20	60.030	61.400	59.900	60.830	60.605	8,623,698
2023-04-19	60.860	61.750	60.000	60.370	60.147	7,212,651
2023-04-18	62.150	62.350	60.080	60.880	60.655	7,357,009
2023-04-17	62.410	63.150	61.830	62.100	61.870	6,880,904
2023-04-14	61.300	62.780	59.740	62.450	62.219	10,056,325
2023-04-13	63.000	63.490	60.820	60.940	60.715	9,384,082
2023-04-12	63.580	63.920	62.360	63.360	63.126	8,148,877
2023-04-11	63.340	63.780	62.110	63.320	63.086	9,002,860
2023-04-10	64.100	65.850	62.730	63.120	62.886	12,439,270
2023-04-07	64.700	65.950	63.450	64.080	63.843	11,924,205
2023-04-06	61.870	66.080	61.530	64.490	64.251	19,350,778
2023-04-04	62.280	64.150	62.000	62.460	62.229	15,546,822
2023-04-03	61.140	62.620	60.460	62.190	61.960	12,120,747
2023-03-31	60.410	61.050	59.770	60.460	60.236	5,031,273
2023-03-30	60.880	61.550	59.600	60.200	59.977	6,520,483
2023-03-29	59.530	61.790	59.240	61.000	60.774	7,564,044
2023-03-28	60.070	60.580	59.300	59.400	59.180	5,152,962
2023-03-27	61.500	61.650	59.650	60.380	60.157	9,121,182
2023-03-24	62.800	62.800	61.020	61.760	61.532	8,014,876
2023-03-23	60.590	63.200	60.430	62.480	62.249	12,436,425
2023-03-22	60.820	61.200	60.050	60.830	60.605	5,751,922
2023-03-21	59.710	60.930	59.250	60.470	60.246	6,263,839
2023-03-20	59.320	60.690	59.160	59.720	59.499	8,749,587
2023-03-17	59.790	60.660	59.100	59.750	59.529	9,524,929
2023-03-16	59.100	60.500	59.010	59.350	59.130	7,567,479
2023-03-15	60.250	61.070	59.170	59.610	59.389	9,228,469
2023-03-14	57.850	60.550	57.680	60.190	59.967	12,344,539
2023-03-13	57.700	58.220	57.220	58.120	57.905	4,093,308
2023-03-10	57.820	58.670	57.650	57.890	57.676	5,101,001
2023-03-09	58.300	59.100	57.800	58.150	57.935	4,846,349
2023-03-08	57.280	58.480	57.140	58.180	57.965	4,617,303
2023-03-07	58.880	59.080	57.260	57.400	57.188	7,134,079
2023-03-06	56.560	59.590	56.100	58.900	58.682	12,237,150
2023-03-03	55.510	56.930	55.500	56.430	56.221	6,459,331
2023-03-02	54.600	55.420	54.590	54.690	54.488	3,004,080
2023-03-01	54.020	54.700	54.010	54.590	54.388	2,994,398
2023-02-28	54.200	54.590	53.410	54.190	53.990	3,499,019
2023-02-27	54.450	54.800	54.100	54.190	53.990	2,711,066
2023-02-24	54.930	55.470	54.420	54.580	54.378	2,748,959
2023-02-23	55.010	55.090	54.410	54.650	54.448	2,316,041
2023-02-22	54.550	55.090	54.450	54.770	54.567	1,723,496
2023-02-21	54.550	55.250	54.450	54.810	54.607	2,402,231
2023-02-20	54.540	55.080	53.920	54.820	54.617	2,900,288
2023-02-17	55.890	56.290	54.430	54.430	54.229	4,189,201
2023-02-16	57.450	57.810	55.600	55.890	55.683	5,446,344
2023-02-15	57.750	57.980	56.890	57.470	57.257	3,036,631
2023-02-14	57.780	58.700	57.100	57.680	57.467	3,616,246
2023-02-13	57.170	58.300	57.140	57.780	57.566	3,827,834
2023-02-10	57.500	57.980	56.860	57.430	57.218	3,747,290
2023-02-09	55.270	57.790	55.190	57.570	57.357	5,971,232
2023-02-08	56.100	56.800	55.200	55.230	55.026	2,459,860
2023-02-07	55.880	56.240	55.360	56.060	55.853	2,295,127
2023-02-06	56.360	56.720	55.560	55.820	55.613	2,483,122
2023-02-03	56.520	56.960	55.500	56.650	56.440	3,118,445

← NewerPage 15 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.