China Resources Microelectronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	46.570	47.450	46.180	46.550	46.238	3,999,502
2022-05-06	47.310	47.980	46.950	47.070	46.754	5,772,010
2022-05-05	48.480	49.460	48.120	48.470	48.145	7,309,172
2022-04-29	47.000	48.750	46.580	48.680	48.353	8,867,578
2022-04-28	46.450	47.100	45.800	46.320	46.009	6,678,425
2022-04-27	44.000	47.270	43.600	47.000	46.685	9,675,650
2022-04-26	46.130	46.780	44.100	44.730	44.430	7,847,425
2022-04-25	47.990	48.580	45.500	45.550	45.244	9,718,939
2022-04-22	48.450	49.660	46.930	47.460	47.142	7,216,691
2022-04-21	48.130	49.800	48.060	48.460	48.135	6,320,860
2022-04-20	49.270	49.800	48.500	48.650	48.324	4,824,197
2022-04-19	49.210	49.670	48.710	48.990	48.661	4,760,039
2022-04-18	48.000	50.200	47.710	49.700	49.366	7,324,268
2022-04-15	47.580	49.370	47.060	48.600	48.274	7,106,787
2022-04-14	47.270	48.630	46.300	48.200	47.877	8,489,848
2022-04-13	48.090	48.200	46.800	46.800	46.486	6,186,458
2022-04-12	48.200	48.800	46.760	48.600	48.274	8,378,280
2022-04-11	52.010	52.020	47.940	48.250	47.926	12,042,959
2022-04-08	52.600	53.580	51.530	52.480	52.128	6,093,088
2022-04-07	53.300	53.900	52.770	52.840	52.485	4,332,499
2022-04-06	54.730	54.730	53.290	53.480	53.121	6,723,098
2022-04-01	54.400	55.590	54.010	55.140	54.770	4,616,441
2022-03-31	55.400	55.670	54.460	54.770	54.402	5,736,055
2022-03-30	55.290	56.100	55.030	55.980	55.604	5,970,961
2022-03-29	56.990	57.200	54.410	54.740	54.373	9,764,944
2022-03-28	57.010	57.870	56.660	56.800	56.419	5,988,653
2022-03-25	58.490	59.360	57.670	57.800	57.412	7,218,456
2022-03-24	59.290	59.480	57.920	57.980	57.591	7,773,389
2022-03-23	59.660	60.150	58.800	59.800	59.399	6,439,429
2022-03-22	60.570	60.890	58.950	59.350	58.952	8,905,089
2022-03-21	60.400	61.620	60.010	61.000	60.591	11,454,444
2022-03-18	58.640	60.930	58.620	60.930	60.521	13,476,507
2022-03-17	59.800	61.550	59.010	59.100	58.703	21,681,516
2022-03-16	56.000	59.240	54.940	58.810	58.415	16,692,324
2022-03-15	55.900	57.580	54.660	54.900	54.532	11,909,894
2022-03-14	57.100	57.830	56.600	56.630	56.250	8,790,041
2022-03-11	55.540	57.880	54.640	57.780	57.392	15,933,455
2022-03-10	57.390	57.500	55.520	55.540	55.167	9,530,725
2022-03-09	55.220	56.560	53.550	55.680	55.306	10,415,567
2022-03-08	54.480	56.070	53.530	54.830	54.462	10,138,322
2022-03-07	56.920	56.920	54.380	54.690	54.323	8,140,496
2022-03-04	55.580	58.450	55.490	56.820	56.439	10,062,149
2022-03-03	57.300	57.530	55.970	56.100	55.724	6,769,934
2022-03-02	57.300	57.360	56.050	56.900	56.518	8,838,034
2022-03-01	58.880	59.080	57.150	57.800	57.412	9,685,473
2022-02-28	58.450	59.000	57.600	58.670	58.276	14,308,794
2022-02-25	59.300	59.880	57.830	58.060	57.670	10,900,528
2022-02-24	58.350	59.100	57.080	58.030	57.641	15,521,742
2022-02-23	54.820	58.480	54.730	58.260	57.869	17,531,429
2022-02-22	53.900	55.150	52.700	54.830	54.462	10,016,141
2022-02-21	54.450	54.630	53.780	54.200	53.836	8,046,122
2022-02-18	55.680	55.680	54.520	54.920	54.551	8,988,390
2022-02-17	56.550	57.560	56.150	56.450	56.071	7,736,226
2022-02-16	57.730	57.750	56.560	56.710	56.329	5,791,784
2022-02-15	55.500	57.490	55.430	57.100	56.717	9,170,139
2022-02-14	55.910	56.500	54.720	55.390	55.018	5,550,091
2022-02-11	56.850	57.490	56.300	56.460	56.081	5,866,002
2022-02-10	56.900	57.980	56.660	57.100	56.717	8,314,303
2022-02-09	55.650	56.470	55.510	56.260	55.882	5,987,734
2022-02-08	55.360	55.590	54.160	55.540	55.167	5,117,592

← NewerPage 19 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.