China Resources Microelectronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	50.500	51.600	49.560	50.860	50.672	7,363,328
2022-08-01	50.200	51.280	49.240	51.170	50.981	5,259,540
2022-07-29	51.940	52.260	50.580	50.600	50.413	4,959,013
2022-07-28	51.190	52.470	51.190	51.940	51.748	6,989,532
2022-07-27	51.330	51.660	50.500	50.700	50.512	5,079,217
2022-07-26	51.390	51.900	50.950	51.650	51.459	3,719,623
2022-07-25	51.970	52.880	50.830	51.360	51.170	5,778,166
2022-07-22	54.220	54.300	52.000	52.330	52.136	6,774,876
2022-07-21	53.300	55.090	52.590	53.820	53.621	9,044,966
2022-07-20	53.580	54.250	53.080	53.330	53.133	4,995,676
2022-07-19	53.280	53.730	52.500	53.050	52.854	4,362,020
2022-07-18	53.750	53.930	51.560	53.310	53.113	6,053,380
2022-07-15	53.790	54.970	53.370	53.430	53.232	5,893,823
2022-07-14	53.410	54.350	53.280	53.830	53.631	5,607,344
2022-07-13	53.860	54.490	53.030	53.500	53.302	5,088,230
2022-07-12	55.410	55.770	54.000	54.060	53.860	6,554,515
2022-07-11	57.600	57.600	54.850	55.360	55.155	8,441,862
2022-07-08	56.600	58.780	56.560	57.700	57.487	11,165,458
2022-07-07	57.070	57.450	55.400	56.130	55.922	7,182,984
2022-07-06	55.300	58.880	55.100	56.870	56.660	14,578,452
2022-07-05	54.830	56.840	54.520	55.270	55.066	10,652,608
2022-07-04	56.800	56.800	54.020	54.930	54.727	14,759,261
2022-07-01	58.830	59.490	57.600	57.930	57.716	7,490,101
2022-06-30	58.800	59.930	58.350	59.070	58.851	9,288,837
2022-06-29	59.250	61.350	58.410	58.500	58.284	14,178,759
2022-06-28	56.930	59.950	55.800	59.680	59.459	13,737,787
2022-06-27	57.300	58.200	56.850	57.000	56.789	8,114,224
2022-06-24	56.850	58.140	56.480	57.320	57.108	7,857,753
2022-06-23	56.200	56.930	55.710	56.840	56.459	7,496,284
2022-06-22	57.330	57.510	55.710	55.710	55.336	8,032,224
2022-06-21	57.580	57.980	56.580	57.120	56.737	7,844,080
2022-06-20	58.400	58.970	57.570	57.710	57.323	8,584,583
2022-06-17	58.510	58.680	57.120	58.550	58.157	9,636,715
2022-06-16	58.810	60.220	58.810	59.110	58.713	7,618,165
2022-06-15	59.810	60.800	58.600	58.700	58.306	9,593,475
2022-06-14	58.100	59.570	57.700	59.290	58.892	10,214,189
2022-06-13	58.700	59.580	58.200	59.200	58.803	11,534,955
2022-06-10	57.600	61.200	57.500	59.740	59.339	24,291,344
2022-06-09	58.360	58.790	57.400	58.290	57.899	10,365,928
2022-06-08	58.000	59.100	56.900	58.400	58.008	11,292,596
2022-06-07	57.750	58.300	57.160	58.010	57.621	10,515,969
2022-06-06	56.250	58.750	55.470	58.350	57.958	15,585,178
2022-06-02	53.470	55.960	53.000	55.850	55.475	13,876,322
2022-06-01	52.710	53.880	52.520	53.590	53.230	9,938,543
2022-05-31	51.060	53.100	50.400	52.880	52.525	13,093,132
2022-05-30	49.600	51.500	49.500	50.880	50.539	9,299,998
2022-05-27	50.430	50.820	49.100	49.400	49.068	6,261,981
2022-05-26	50.170	50.680	49.090	50.070	49.734	6,165,097
2022-05-25	49.780	50.400	49.300	50.050	49.714	5,847,925
2022-05-24	51.660	51.880	49.620	49.620	49.287	9,848,891
2022-05-23	52.500	52.580	51.280	51.950	51.601	6,966,242
2022-05-20	51.700	52.310	51.100	52.230	51.880	7,979,694
2022-05-19	49.750	52.280	49.660	51.790	51.442	9,437,685
2022-05-18	51.360	51.690	50.800	50.850	50.509	6,551,198
2022-05-17	49.850	51.680	49.520	51.210	50.866	9,654,080
2022-05-16	50.690	51.360	49.710	49.900	49.565	6,320,546
2022-05-13	50.630	50.770	49.560	50.280	49.943	5,968,593
2022-05-12	49.900	51.090	49.770	50.380	50.042	7,558,908
2022-05-11	49.740	51.730	49.740	50.250	49.913	15,068,252
2022-05-10	45.800	49.800	45.610	49.280	48.949	11,686,210

← NewerPage 18 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.