China Resources Microelectronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	61.010	70.480	59.970	68.200	68.200	58,241,202
2026-01-15	56.000	60.500	55.650	60.330	60.330	34,170,172
2026-01-14	56.380	58.030	55.600	56.080	56.080	19,207,087
2026-01-13	57.760	58.000	56.100	56.330	56.330	15,525,446
2026-01-12	58.780	58.780	57.280	57.720	57.720	17,011,366
2026-01-09	58.200	58.900	57.540	58.110	58.110	17,124,075
2026-01-08	59.900	60.340	58.200	58.400	58.400	19,255,694
2026-01-07	58.580	63.480	58.580	60.510	60.510	37,889,770
2026-01-06	54.110	57.250	53.660	56.960	56.960	26,015,323
2026-01-05	53.200	54.190	53.190	53.890	53.890	13,155,570
2025-12-31	53.500	54.500	52.790	52.860	52.860	12,511,769
2025-12-30	54.090	54.850	52.990	53.220	53.220	11,126,517
2025-12-29	54.100	54.990	53.510	53.840	53.840	9,553,931
2025-12-26	54.800	55.560	54.040	54.400	54.400	10,190,122
2025-12-25	55.780	56.010	54.670	54.920	54.920	11,956,373
2025-12-24	55.000	56.300	54.560	56.240	56.240	15,088,503
2025-12-23	55.030	56.290	54.500	54.980	54.980	12,612,908
2025-12-22	54.800	56.730	54.650	55.490	55.490	14,738,262
2025-12-19	55.850	56.480	54.340	54.500	54.500	15,075,701
2025-12-18	57.200	57.740	55.660	55.660	55.660	16,510,257
2025-12-17	54.350	58.580	54.000	57.910	57.910	33,175,806
2025-12-16	54.210	56.080	53.510	54.300	54.300	16,240,990
2025-12-15	54.650	56.750	54.300	54.550	54.550	16,806,058
2025-12-12	55.350	55.800	54.150	55.200	55.200	18,049,409
2025-12-11	57.530	57.880	55.500	55.500	55.500	21,100,090
2025-12-10	53.100	59.860	53.100	56.880	56.880	44,611,237
2025-12-09	52.480	53.170	52.210	52.700	52.700	10,596,563
2025-12-08	52.900	53.560	52.410	53.240	53.240	15,916,151
2025-12-05	53.730	53.790	52.630	52.820	52.820	16,187,384
2025-12-04	53.550	55.220	52.400	54.250	54.250	24,485,651
2025-12-03	49.240	54.190	48.300	53.300	53.300	32,223,052
2025-12-02	50.000	51.390	49.150	49.380	49.380	15,157,243
2025-12-01	46.460	51.800	46.300	50.930	50.930	27,599,134
2025-11-28	45.940	46.430	45.780	46.430	46.430	4,454,896
2025-11-27	46.070	46.690	45.750	46.010	46.010	5,783,086
2025-11-26	46.220	46.420	45.850	45.880	45.880	5,591,760
2025-11-25	46.500	47.000	46.190	46.220	46.220	4,974,276
2025-11-24	46.270	46.530	45.800	46.070	46.070	4,988,807
2025-11-21	46.350	46.880	45.360	45.980	45.980	7,633,682
2025-11-20	47.500	47.620	46.910	46.910	46.910	4,777,676
2025-11-19	48.040	48.320	46.900	47.010	47.010	7,151,798
2025-11-18	48.000	48.420	47.820	48.100	48.100	5,524,835
2025-11-17	48.800	49.070	48.000	48.110	48.110	6,184,779
2025-11-14	49.500	49.580	48.630	48.630	48.630	6,428,936
2025-11-13	49.350	49.990	49.150	49.800	49.800	7,098,393
2025-11-12	49.460	49.640	48.900	49.530	49.530	6,598,538
2025-11-11	49.500	50.250	49.200	49.230	49.230	6,346,787
2025-11-10	49.100	49.840	49.100	49.330	49.330	6,958,368
2025-11-07	49.170	49.460	48.650	49.020	49.020	6,189,628
2025-11-06	49.300	49.850	49.100	49.520	49.520	8,633,154
2025-11-05	48.810	49.390	48.630	49.060	49.060	6,671,191
2025-11-04	49.920	50.250	49.050	49.340	49.340	8,015,018
2025-11-03	50.500	50.600	49.120	50.000	50.000	10,137,864
2025-10-31	52.800	52.800	50.650	50.740	50.740	17,239,121
2025-10-30	54.490	54.490	53.320	53.490	53.490	9,031,177
2025-10-29	53.790	54.360	53.560	54.310	54.310	9,272,415
2025-10-28	54.000	54.980	53.750	53.790	53.790	11,309,551
2025-10-27	55.100	55.320	53.660	54.560	54.560	14,501,800
2025-10-24	52.850	54.490	52.850	54.240	54.240	12,354,762
2025-10-23	52.490	52.700	51.360	52.540	52.540	7,660,848

← NewerPage 4 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.