China Resources Microelectronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	50.800	51.940	50.610	51.130	50.941	4,924,963
2022-11-01	50.250	51.000	50.000	50.940	50.752	5,144,044
2022-10-31	49.290	51.170	49.150	50.660	50.473	6,224,158
2022-10-28	50.000	50.950	49.050	49.200	49.018	6,084,565
2022-10-27	50.000	51.330	49.130	50.370	50.184	7,498,140
2022-10-26	49.400	50.280	48.440	49.760	49.576	5,722,435
2022-10-25	48.400	49.950	48.350	49.370	49.187	3,705,920
2022-10-24	49.360	50.500	48.510	48.800	48.619	4,037,647
2022-10-21	49.020	49.890	48.560	49.420	49.237	4,382,522
2022-10-20	47.250	49.980	47.200	49.150	48.968	6,633,163
2022-10-19	48.150	48.460	47.500	47.500	47.324	2,438,745
2022-10-18	48.950	48.990	47.940	48.090	47.912	2,469,902
2022-10-17	47.210	48.820	47.210	48.680	48.500	3,306,244
2022-10-14	47.600	48.140	47.100	47.760	47.583	3,712,031
2022-10-13	46.580	46.950	46.400	46.670	46.497	2,697,000
2022-10-12	44.650	46.750	44.650	46.700	46.527	3,944,248
2022-10-11	44.690	45.130	44.180	44.750	44.584	2,501,821
2022-10-10	47.590	47.590	44.600	44.690	44.525	5,648,655
2022-09-30	47.960	48.420	47.360	47.620	47.444	3,943,684
2022-09-29	47.880	48.980	47.630	47.960	47.783	3,391,526
2022-09-28	48.000	48.420	47.520	47.640	47.464	3,544,644
2022-09-27	46.720	48.150	46.610	48.000	47.822	3,597,038
2022-09-26	46.890	47.310	46.500	46.600	46.428	2,945,687
2022-09-23	48.500	48.680	46.860	47.020	46.846	4,220,197
2022-09-22	48.500	49.260	48.330	48.400	48.221	2,855,904
2022-09-21	48.900	49.360	48.480	48.760	48.580	2,999,147
2022-09-20	49.350	49.540	48.400	49.410	49.227	2,504,219
2022-09-19	49.730	50.350	48.750	48.940	48.759	3,387,750
2022-09-16	50.960	51.460	49.590	49.610	49.426	4,678,137
2022-09-15	52.170	52.480	50.450	50.960	50.771	4,426,563
2022-09-14	51.700	52.390	51.500	52.100	51.907	2,946,632
2022-09-13	52.570	53.100	52.300	52.440	52.246	3,108,689
2022-09-09	52.290	52.380	51.510	52.330	52.136	3,362,254
2022-09-08	52.240	52.450	51.880	52.020	51.828	2,943,223
2022-09-07	51.850	52.990	51.600	52.500	52.306	5,811,212
2022-09-06	51.300	51.910	51.060	51.530	51.339	4,090,639
2022-09-05	51.640	51.640	50.630	51.160	50.971	3,413,357
2022-09-02	51.150	52.000	50.930	51.640	51.449	3,913,139
2022-09-01	52.530	53.490	51.110	51.160	50.971	5,029,973
2022-08-31	52.290	53.050	51.800	52.400	52.206	5,215,279
2022-08-30	52.150	53.000	52.010	52.400	52.206	3,809,467
2022-08-29	51.740	52.960	51.510	52.180	51.987	4,328,822
2022-08-26	53.740	53.810	52.240	52.500	52.306	4,347,375
2022-08-25	53.310	53.930	52.360	53.020	52.824	4,316,721
2022-08-24	55.300	55.360	53.220	53.300	53.103	7,868,822
2022-08-23	56.000	56.450	55.100	55.270	55.066	5,995,698
2022-08-22	56.100	57.490	55.220	55.630	55.424	8,500,592
2022-08-19	58.500	59.880	56.290	56.380	56.171	11,558,913
2022-08-18	56.130	58.160	55.850	57.950	57.736	9,461,941
2022-08-17	56.260	56.800	55.550	56.310	56.102	5,531,259
2022-08-16	56.530	57.460	55.700	56.280	56.072	6,587,050
2022-08-15	56.880	57.520	56.190	56.320	56.112	5,664,014
2022-08-12	57.380	58.160	56.700	56.750	56.540	7,379,164
2022-08-11	56.520	57.840	56.520	57.340	57.128	8,737,414
2022-08-10	56.800	58.880	56.400	56.420	56.211	10,811,939
2022-08-09	56.490	57.380	55.470	57.340	57.128	9,794,518
2022-08-08	57.500	57.500	55.590	56.550	56.341	11,691,128
2022-08-05	53.680	57.740	53.160	57.210	56.998	19,315,592
2022-08-04	52.700	53.910	52.200	53.480	53.282	8,662,977
2022-08-03	51.110	53.710	50.770	52.370	52.176	12,497,635

← NewerPage 17 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.