China Resources Microelectronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	52.000	52.600	50.950	51.590	51.590	23,018,238
2026-04-20	49.520	52.260	49.280	51.650	51.650	32,850,268
2026-04-17	49.100	49.700	48.340	49.250	49.250	16,170,272
2026-04-16	48.360	49.200	48.210	49.080	49.080	13,658,337
2026-04-15	49.370	49.840	48.090	48.300	48.300	19,560,551
2026-04-14	49.280	49.530	48.520	49.070	49.070	17,560,414
2026-04-13	48.650	49.370	48.400	48.660	48.660	14,838,302
2026-04-10	50.000	50.510	48.960	49.150	49.150	20,952,848
2026-04-09	49.400	51.510	48.600	49.530	49.530	29,373,551
2026-04-08	45.730	51.270	45.730	50.150	50.150	47,112,056
2026-04-07	43.980	44.940	43.980	44.390	44.390	8,022,364
2026-04-03	44.500	44.880	43.710	43.800	43.800	7,712,430
2026-04-02	45.450	45.600	44.100	44.430	44.430	10,142,032
2026-04-01	45.580	45.930	45.300	45.720	45.720	9,912,162
2026-03-31	45.180	46.160	44.500	44.540	44.540	10,896,957
2026-03-30	45.000	45.590	44.700	45.290	45.290	9,416,910
2026-03-27	44.720	45.990	44.550	45.700	45.700	7,773,811
2026-03-26	45.990	46.360	44.960	45.320	45.320	8,693,706
2026-03-25	45.870	46.430	45.700	46.290	46.290	11,285,351
2026-03-24	45.450	45.540	44.310	45.510	45.510	13,173,227
2026-03-23	46.350	46.810	44.620	44.880	44.880	18,575,534
2026-03-20	47.900	48.350	47.140	47.140	47.140	11,180,644
2026-03-19	48.260	48.500	47.520	47.720	47.720	13,252,580
2026-03-18	49.020	49.200	48.120	49.100	49.100	14,015,454
2026-03-17	50.500	50.500	48.700	48.800	48.800	10,701,843
2026-03-16	49.700	50.250	48.940	49.990	49.990	16,040,763
2026-03-13	50.490	51.100	49.240	49.800	49.800	18,414,025
2026-03-12	51.250	52.430	50.700	51.100	51.100	13,797,896
2026-03-11	51.360	52.490	51.150	51.480	51.480	15,435,936
2026-03-10	50.470	51.700	50.310	51.360	51.360	16,722,824
2026-03-09	49.980	49.980	48.350	49.560	49.560	18,826,892
2026-03-06	50.990	51.830	50.750	51.150	51.150	13,720,419
2026-03-05	52.170	52.460	50.980	51.150	51.150	13,631,469
2026-03-04	51.990	52.780	50.960	51.200	51.200	12,717,443
2026-03-03	55.440	55.760	52.250	52.360	52.360	18,324,595
2026-03-02	55.800	56.990	55.300	55.370	55.370	19,060,188
2026-02-27	58.650	58.750	56.930	57.100	57.100	22,126,282
2026-02-26	59.950	60.550	58.610	59.500	59.500	15,561,362
2026-02-25	58.900	60.690	58.340	59.810	59.810	13,676,687
2026-02-24	60.520	60.750	58.000	58.710	58.710	12,083,110
2026-02-13	61.000	61.380	59.730	59.770	59.770	14,852,802
2026-02-12	58.950	62.750	58.820	62.210	62.210	17,563,969
2026-02-11	59.300	59.830	58.610	58.680	58.680	7,924,540
2026-02-10	60.160	60.780	59.230	59.500	59.500	10,456,159
2026-02-09	60.100	60.660	58.890	60.530	60.530	13,934,003
2026-02-06	58.600	59.500	58.180	58.800	58.800	9,310,832
2026-02-05	58.600	60.500	57.500	59.840	59.840	13,088,994
2026-02-04	60.540	60.550	58.500	59.220	59.220	12,426,357
2026-02-03	60.410	61.200	60.040	61.110	61.110	15,315,418
2026-02-02	63.800	63.800	59.100	59.150	59.150	18,411,768
2026-01-30	63.500	64.650	61.500	63.770	63.770	16,682,942
2026-01-29	66.500	67.880	63.700	63.780	63.780	22,784,068
2026-01-28	70.180	70.900	66.050	67.240	67.240	25,431,244
2026-01-27	67.570	70.200	66.400	68.190	68.190	25,560,223
2026-01-26	65.080	68.750	65.080	68.050	68.050	34,535,380
2026-01-23	64.200	65.770	63.780	65.000	65.000	22,044,036
2026-01-22	66.400	68.870	63.630	64.030	64.030	33,040,901
2026-01-21	63.000	66.700	62.530	65.200	65.200	37,160,209
2026-01-20	64.200	66.200	63.060	63.510	63.510	23,945,492
2026-01-19	67.010	67.060	63.500	64.090	64.090	31,438,350

← NewerPage 3 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.