China Resources Microelectronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	55.600	56.580	55.150	55.410	55.038	5,283,377
2022-01-28	55.690	56.200	54.600	54.690	54.323	6,799,974
2022-01-27	57.470	57.610	55.070	55.120	54.750	7,823,187
2022-01-26	57.380	58.000	56.600	57.470	57.084	5,393,631
2022-01-25	58.710	59.150	56.920	56.990	56.608	6,624,960
2022-01-24	58.660	59.790	58.540	59.210	58.813	5,910,616
2022-01-21	57.900	59.360	57.800	58.650	58.256	5,994,844
2022-01-20	60.770	61.330	58.020	58.260	57.869	10,734,494
2022-01-19	61.900	61.900	60.700	61.040	60.630	5,562,257
2022-01-18	61.540	63.030	61.150	62.180	61.763	8,442,673
2022-01-17	60.940	61.800	60.620	61.280	60.869	5,972,153
2022-01-14	60.010	61.510	59.920	60.700	60.293	6,020,975
2022-01-13	61.590	61.630	60.360	60.400	59.995	5,083,253
2022-01-12	60.450	61.460	60.450	61.330	60.918	5,103,333
2022-01-11	61.200	61.790	60.260	60.450	60.044	5,584,362
2022-01-10	61.100	61.930	59.500	61.900	61.485	7,533,861
2022-01-07	61.600	62.190	60.800	61.240	60.829	6,668,617
2022-01-06	60.850	61.750	60.620	61.320	60.908	6,299,123
2022-01-05	63.380	63.580	60.880	61.000	60.591	11,308,074
2022-01-04	64.660	64.940	62.860	63.130	62.706	10,033,960
2021-12-31	64.900	65.000	64.120	64.600	64.166	6,577,640
2021-12-30	63.600	65.080	63.500	64.550	64.117	8,658,431
2021-12-29	64.500	64.600	63.410	63.630	63.203	6,004,422
2021-12-28	64.400	64.960	63.710	64.640	64.206	7,248,210
2021-12-27	63.520	64.340	63.150	63.920	63.491	5,505,358
2021-12-24	64.600	64.980	63.100	63.160	62.736	7,676,916
2021-12-23	64.350	65.490	63.600	64.540	64.107	7,362,758
2021-12-22	65.000	65.980	64.170	64.230	63.799	9,706,418
2021-12-21	63.640	64.360	63.010	64.160	63.729	7,888,252
2021-12-20	64.580	64.780	62.930	63.010	62.587	11,190,478
2021-12-17	67.130	67.750	64.440	64.550	64.117	15,167,946
2021-12-16	68.200	68.460	66.750	67.390	66.938	10,166,403
2021-12-15	69.780	70.190	67.700	67.700	67.246	14,223,501
2021-12-14	69.590	70.440	69.210	69.920	69.451	9,776,599
2021-12-13	71.560	71.900	68.680	69.930	69.461	17,563,219
2021-12-10	72.250	72.770	71.020	71.100	70.623	14,751,880
2021-12-09	68.900	73.730	68.800	72.490	72.004	25,622,013
2021-12-08	68.010	68.800	67.540	68.540	68.080	10,564,067
2021-12-07	69.950	70.700	66.600	67.500	67.047	14,757,110
2021-12-06	72.740	73.060	69.200	69.660	69.193	19,263,648
2021-12-03	70.780	74.970	70.780	73.200	72.709	19,652,537
2021-12-02	71.390	72.400	69.980	70.800	70.325	11,105,866
2021-12-01	71.180	73.600	71.180	71.680	71.199	10,462,307
2021-11-30	72.150	73.950	71.080	71.580	71.100	12,587,803
2021-11-29	71.300	72.820	71.000	71.420	70.941	12,658,720
2021-11-26	73.010	74.680	71.780	72.600	72.113	14,077,294
2021-11-25	72.500	75.700	72.300	73.330	72.838	17,937,468
2021-11-24	72.980	74.990	72.100	73.010	72.520	18,853,554
2021-11-23	70.630	75.500	69.980	72.740	72.252	33,061,861
2021-11-22	65.090	70.300	65.090	69.950	69.481	31,312,351
2021-11-19	64.500	65.580	64.300	65.200	64.762	8,021,085
2021-11-18	66.440	66.870	64.500	64.500	64.067	11,423,888
2021-11-17	66.020	66.970	64.860	66.520	66.074	9,725,115
2021-11-16	65.590	67.880	64.880	65.370	64.931	12,948,117
2021-11-15	65.410	69.280	65.400	65.750	65.309	16,218,258
2021-11-12	66.900	67.500	64.500	65.410	64.971	28,979,289
2021-11-11	68.050	70.580	67.060	69.680	69.212	18,870,109
2021-11-10	67.250	69.120	66.880	68.090	67.633	13,933,026
2021-11-09	66.360	68.430	64.880	67.720	67.266	15,357,654
2021-11-08	66.270	67.270	64.720	66.330	65.885	9,650,447

← NewerPage 20 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.