China Resources Microelectronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	63.850	63.900	57.200	59.530	59.530	34,491,475
2026-07-17	64.890	65.880	61.100	62.010	62.010	33,348,549
2026-07-16	69.000	70.800	64.980	65.500	65.500	32,548,099
2026-07-15	77.180	77.240	69.600	70.170	70.170	32,125,067
2026-07-14	77.600	78.580	72.190	75.880	75.880	35,129,830
2026-07-13	77.910	80.950	77.000	77.600	77.600	33,194,885
2026-07-10	92.900	94.600	78.980	79.100	79.100	59,051,334
2026-07-09	86.810	92.850	85.300	92.700	92.700	34,813,272
2026-07-08	88.000	89.200	80.880	85.000	85.000	28,660,991
2026-07-07	85.000	89.000	83.100	87.300	87.300	29,315,199
2026-07-06	85.000	88.330	81.920	86.030	86.030	38,843,065
2026-07-03	88.170	90.500	83.300	83.600	83.600	40,714,077
2026-07-02	88.250	93.060	80.230	87.380	87.380	41,269,865
2026-07-01	99.350	101.99	91.490	93.450	93.450	46,490,800
2026-06-30	93.100	99.000	89.190	97.550	97.550	45,588,586
2026-06-29	87.990	96.500	87.750	92.470	92.470	52,367,040
2026-06-26	83.500	88.850	82.000	84.720	84.720	44,922,154
2026-06-25	84.230	85.390	81.450	84.720	84.720	43,651,715
2026-06-24	79.970	86.780	79.200	84.660	84.609	54,381,561
2026-06-23	77.950	84.320	76.680	80.800	80.751	59,335,577
2026-06-22	76.020	80.830	75.600	78.200	78.153	51,029,887
2026-06-18	73.000	75.200	72.010	73.590	73.546	38,630,072
2026-06-17	70.940	73.930	69.680	73.780	73.780	36,667,009
2026-06-16	69.000	73.650	68.410	71.750	71.750	47,353,007
2026-06-15	62.000	68.950	61.300	68.850	68.850	45,615,810
2026-06-12	65.500	66.930	60.530	60.800	60.800	46,511,515
2026-06-11	63.660	65.480	62.140	63.030	63.030	27,292,353
2026-06-10	65.830	67.080	62.180	63.830	63.830	36,607,279
2026-06-09	63.820	68.280	63.200	67.680	67.680	35,449,411
2026-06-08	62.950	66.370	61.730	62.580	62.580	38,111,337
2026-06-05	71.010	71.100	65.990	66.580	66.580	46,108,825
2026-06-04	69.800	74.300	69.800	72.590	72.590	36,616,137
2026-06-03	69.220	74.500	68.840	71.500	71.500	62,881,084
2026-06-02	65.000	71.410	63.000	67.650	67.650	56,834,040
2026-06-01	64.800	68.770	61.670	65.600	65.600	55,985,032
2026-05-29	69.400	69.740	63.500	64.090	64.090	56,577,917
2026-05-28	64.490	71.180	63.000	69.800	69.800	73,948,858
2026-05-27	64.820	68.500	64.500	65.980	65.980	58,404,765
2026-05-26	65.540	65.540	62.130	64.380	64.380	39,820,368
2026-05-25	62.500	67.160	61.520	66.200	66.200	44,720,343
2026-05-22	60.740	62.880	59.990	62.400	62.400	35,398,660
2026-05-21	66.010	66.920	59.660	59.800	59.800	50,886,369
2026-05-20	64.000	66.660	63.260	65.610	65.610	42,116,117
2026-05-19	61.240	64.260	60.000	64.180	64.180	34,996,027
2026-05-18	61.020	63.360	60.380	62.060	62.060	27,487,360
2026-05-15	63.380	64.490	60.690	61.670	61.670	38,308,854
2026-05-14	65.000	65.680	63.010	63.080	63.080	36,672,268
2026-05-13	59.300	65.550	58.790	64.150	64.150	44,887,340
2026-05-12	59.500	62.150	58.220	60.910	60.910	30,452,429
2026-05-11	59.050	61.500	58.390	59.700	59.700	37,574,237
2026-05-08	56.220	58.610	55.380	58.140	58.140	30,863,788
2026-05-07	56.700	57.520	55.790	57.030	57.030	31,138,584
2026-05-06	58.000	59.450	56.400	56.710	56.710	43,805,859
2026-04-30	55.500	57.000	55.110	56.650	56.650	30,492,921
2026-04-29	53.500	56.660	52.500	55.560	55.560	31,600,609
2026-04-28	54.980	55.710	53.510	54.000	54.000	28,534,265
2026-04-27	56.380	56.960	54.700	55.160	55.160	41,423,152
2026-04-24	53.000	56.200	52.960	54.730	54.730	37,175,493
2026-04-23	52.000	53.770	51.700	52.690	52.690	28,560,997
2026-04-22	51.330	51.970	50.890	51.610	51.610	15,993,345

← NewerPage 2 of 5 · 243 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.