China Resources Microelectronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	53.150	53.560	51.860	52.690	52.690	9,056,293
2025-10-21	52.870	53.990	52.600	53.480	53.480	11,991,544
2025-10-20	52.510	55.050	52.310	52.990	52.990	18,095,853
2025-10-17	53.720	53.950	50.930	51.110	51.110	13,624,805
2025-10-16	54.630	55.270	53.800	53.970	53.970	11,661,317
2025-10-15	54.870	56.310	53.900	55.210	55.210	15,323,031
2025-10-14	57.760	58.190	54.600	54.950	54.950	21,470,366
2025-10-13	53.200	57.740	53.010	57.280	57.280	26,726,603
2025-10-10	57.700	58.380	54.600	54.930	54.930	25,294,226
2025-10-09	56.500	60.990	56.500	58.650	58.650	32,080,368
2025-09-30	54.680	56.590	54.620	55.550	55.550	20,965,012
2025-09-29	54.500	55.190	53.070	54.620	54.620	18,873,894
2025-09-26	53.830	56.600	53.780	54.710	54.710	22,837,682
2025-09-25	53.800	55.460	53.500	54.190	54.190	23,961,128
2025-09-24	52.150	54.700	51.990	54.120	54.120	31,801,716
2025-09-23	51.490	52.600	49.460	52.510	52.510	23,205,970
2025-09-22	49.880	51.770	49.300	51.200	51.200	16,980,951
2025-09-19	50.490	51.330	49.700	49.700	49.700	14,158,130
2025-09-18	49.670	52.150	49.630	50.490	50.490	26,023,704
2025-09-17	49.380	50.380	49.120	49.720	49.720	11,485,828
2025-09-16	49.400	50.290	49.050	49.400	49.400	12,995,538
2025-09-15	51.290	51.550	49.390	49.400	49.400	14,349,847
2025-09-12	49.800	50.360	49.260	49.260	49.260	15,460,060
2025-09-11	48.000	49.970	47.660	49.900	49.900	14,375,266
2025-09-10	48.200	48.540	47.780	48.100	48.100	7,252,444
2025-09-09	49.080	49.080	47.970	48.200	48.200	9,223,039
2025-09-08	48.590	49.470	48.300	49.400	49.400	10,326,569
2025-09-05	47.910	48.790	47.430	48.580	48.580	11,704,347
2025-09-04	49.610	49.990	46.910	47.690	47.690	16,303,065
2025-09-03	50.570	50.810	49.300	49.880	49.880	11,504,576
2025-09-02	52.000	52.370	49.850	50.220	50.220	17,735,620
2025-09-01	53.490	54.370	51.600	52.330	52.330	18,713,925
2025-08-29	54.070	54.070	52.180	52.400	52.400	18,460,805
2025-08-28	51.450	53.980	51.310	53.970	53.970	23,819,981
2025-08-27	51.800	54.360	51.320	51.450	51.450	22,987,257
2025-08-26	51.280	52.490	50.720	51.540	51.540	15,195,475
2025-08-25	51.990	53.120	50.410	51.260	51.260	26,820,685
2025-08-22	48.600	50.860	48.410	50.770	50.770	23,278,323
2025-08-21	48.890	49.760	48.210	48.490	48.490	12,032,650
2025-08-20	48.200	48.820	47.450	48.780	48.780	12,200,141
2025-08-19	48.100	48.470	47.820	48.200	48.200	9,718,912
2025-08-18	47.220	48.330	47.140	47.900	47.900	14,138,109
2025-08-15	46.120	47.310	45.880	46.900	46.900	9,875,128
2025-08-14	46.600	47.350	46.130	46.170	46.170	11,245,321
2025-08-13	46.500	47.330	46.440	46.600	46.600	8,328,614
2025-08-12	47.090	47.290	46.400	46.520	46.520	8,876,620
2025-08-11	47.170	47.420	47.000	47.080	47.080	4,480,923
2025-08-08	47.620	48.010	47.170	47.170	47.170	4,862,035
2025-08-07	47.290	48.360	46.980	47.900	47.900	7,800,030
2025-08-06	46.900	47.380	46.630	47.290	47.290	4,017,963
2025-08-05	46.840	47.030	46.590	46.910	46.910	3,062,490
2025-08-04	46.730	46.950	46.230	46.700	46.700	4,217,929
2025-08-01	46.600	48.010	46.520	46.950	46.950	6,202,581
2025-07-31	47.900	48.130	46.500	46.630	46.630	7,159,155
2025-07-30	48.400	48.960	47.600	47.970	47.970	5,529,343
2025-07-29	48.290	48.930	48.230	48.350	48.350	5,914,175
2025-07-28	48.310	48.970	48.290	48.290	48.290	5,133,586
2025-07-25	48.170	48.440	47.710	48.280	48.280	5,864,892
2025-07-24	47.990	48.640	47.850	48.150	48.150	4,467,101
2025-07-23	47.920	48.580	47.500	47.970	47.970	5,431,344

← NewerPage 5 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.