China Resources Microelectronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	47.760	48.040	47.450	47.680	47.680	4,568,051
2025-07-21	47.360	47.780	47.300	47.680	47.680	2,843,391
2025-07-18	47.250	47.500	47.180	47.310	47.310	2,598,702
2025-07-17	47.130	47.380	46.850	47.300	47.300	3,251,406
2025-07-16	47.110	47.400	47.000	47.050	47.050	2,819,200
2025-07-15	46.600	47.250	46.600	47.140	47.140	2,918,497
2025-07-14	46.550	47.300	46.500	46.600	46.600	3,536,023
2025-07-11	46.380	47.360	46.350	46.470	46.470	4,420,464
2025-07-10	46.500	46.810	46.330	46.350	46.350	2,845,442
2025-07-09	46.890	47.110	46.410	46.500	46.500	2,630,284
2025-07-08	46.030	47.200	45.980	46.880	46.880	3,532,217
2025-07-07	47.380	47.380	45.830	45.900	45.900	4,074,553
2025-07-04	47.760	47.940	47.300	47.380	47.380	3,078,003
2025-07-03	47.870	48.000	47.610	47.630	47.630	3,031,727
2025-07-02	47.750	48.050	47.380	47.670	47.670	4,130,359
2025-07-01	47.300	47.880	46.870	47.790	47.790	4,472,900
2025-06-30	46.750	47.350	46.570	47.160	47.160	3,479,570
2025-06-27	46.860	47.160	46.410	46.450	46.450	3,294,255
2025-06-26	46.850	47.020	46.440	46.580	46.580	2,650,242
2025-06-25	46.350	46.930	46.000	46.880	46.880	3,511,213
2025-06-24	45.610	46.580	45.530	46.530	46.530	2,905,884
2025-06-23	44.730	45.770	44.680	45.600	45.600	2,386,269
2025-06-20	45.000	45.460	44.870	44.870	44.870	2,232,462
2025-06-19	45.310	45.580	44.950	44.990	44.990	2,080,807
2025-06-18	45.400	45.690	45.300	45.310	45.310	1,775,382
2025-06-17	44.880	45.590	44.880	45.460	45.460	2,295,258
2025-06-16	45.180	45.460	44.860	44.980	44.980	2,915,366
2025-06-13	45.570	46.290	45.000	45.590	45.590	6,008,055
2025-06-12	46.130	46.300	45.550	45.720	45.720	2,863,144
2025-06-11	46.460	46.760	46.210	46.250	46.250	2,120,988
2025-06-10	47.430	47.430	46.030	46.340	46.340	3,530,242
2025-06-09	47.330	47.570	47.020	47.350	47.350	2,275,349
2025-06-06	47.980	47.980	47.300	47.310	47.310	2,312,424
2025-06-05	48.000	48.090	47.560	47.730	47.730	3,059,997
2025-06-04	47.880	48.050	47.530	47.730	47.730	2,605,105
2025-06-03	47.630	48.000	47.210	47.880	47.880	3,723,126
2025-05-30	47.800	47.990	47.420	47.630	47.630	2,648,393
2025-05-29	47.560	47.960	47.410	47.900	47.900	3,003,911
2025-05-28	47.360	47.600	47.000	47.450	47.450	2,095,330
2025-05-27	46.730	47.480	46.450	47.340	47.340	2,880,348
2025-05-26	46.470	47.280	46.210	46.600	46.600	2,479,859
2025-05-23	46.660	46.830	46.120	46.120	46.120	1,811,355
2025-05-22	46.680	46.890	46.300	46.390	46.390	1,652,282
2025-05-21	46.790	46.880	46.410	46.650	46.650	1,661,702
2025-05-20	47.020	47.480	46.750	46.800	46.800	2,302,468
2025-05-19	47.300	47.820	47.060	47.280	47.280	2,271,327
2025-05-16	47.010	47.990	46.920	47.990	47.990	2,623,704
2025-05-15	47.760	47.760	47.000	47.260	47.260	2,166,759
2025-05-14	47.390	47.900	47.120	47.770	47.770	2,411,081
2025-05-13	48.500	48.600	47.250	47.410	47.410	3,002,778
2025-05-12	47.770	48.130	47.560	48.100	48.100	3,411,523
2025-05-09	47.690	47.930	47.410	47.520	47.520	3,175,586
2025-05-08	47.630	47.850	47.330	47.640	47.640	3,052,452
2025-05-07	47.950	48.000	47.030	47.950	47.950	6,395,426
2025-05-06	46.370	47.150	46.030	46.890	46.890	4,563,285
2025-04-30	46.560	46.800	45.930	46.070	46.070	3,793,917
2025-04-29	46.560	46.880	46.380	46.650	46.650	2,541,635
2025-04-28	46.950	46.950	46.330	46.840	46.840	2,193,802
2025-04-25	47.050	47.180	46.500	47.180	47.180	2,649,809
2025-04-24	47.500	47.500	46.130	46.780	46.780	3,140,098

← NewerPage 6 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.