China Resources Microelectronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	47.500	47.500	46.130	46.780	46.780	3,140,098
2025-04-23	47.470	47.500	46.960	47.170	47.170	2,851,581
2025-04-22	47.070	47.430	46.660	47.040	47.040	2,788,223
2025-04-21	47.400	47.750	47.010	47.260	47.260	3,416,023
2025-04-18	47.250	47.660	46.840	47.400	47.400	3,261,438
2025-04-17	47.290	47.980	47.000	47.500	47.500	6,162,154
2025-04-16	46.000	47.300	45.310	47.300	47.300	8,138,472
2025-04-15	46.600	46.600	45.470	45.950	45.950	3,813,886
2025-04-14	46.700	46.800	45.660	46.270	46.270	7,150,053
2025-04-11	44.480	47.350	44.240	46.700	46.700	10,130,575
2025-04-10	44.630	45.650	44.150	45.110	45.110	7,483,839
2025-04-09	41.600	43.890	41.000	43.890	43.890	11,492,855
2025-04-08	40.000	41.800	39.800	41.800	41.800	10,888,980
2025-04-07	42.900	43.900	36.930	39.300	39.300	11,615,820
2025-04-03	45.000	45.590	44.900	45.270	45.270	2,580,463
2025-04-02	45.390	45.560	45.010	45.320	45.320	1,966,055
2025-04-01	45.260	45.520	45.010	45.300	45.300	2,835,271
2025-03-31	45.110	45.600	44.600	44.800	44.800	3,300,305
2025-03-28	45.430	45.920	45.110	45.240	45.240	3,257,241
2025-03-27	45.290	45.950	44.670	45.450	45.450	3,830,309
2025-03-26	45.500	45.790	45.260	45.290	45.290	2,811,860
2025-03-25	45.340	45.680	44.940	45.500	45.500	3,553,210
2025-03-24	45.720	45.930	44.650	45.340	45.340	4,642,357
2025-03-21	46.500	46.800	45.710	45.790	45.790	6,087,007
2025-03-20	47.070	47.410	46.700	46.750	46.750	3,364,051
2025-03-19	47.540	47.580	46.990	47.070	47.070	3,739,239
2025-03-18	47.600	48.070	47.360	47.680	47.680	4,489,165
2025-03-17	47.840	47.870	47.300	47.450	47.450	4,057,437
2025-03-14	47.060	47.740	46.880	47.560	47.560	5,324,042
2025-03-13	47.900	47.990	46.810	47.100	47.100	6,174,393
2025-03-12	48.330	48.440	47.800	47.850	47.850	5,261,698
2025-03-11	47.680	48.700	47.600	48.220	48.220	5,845,436
2025-03-10	48.280	48.560	47.750	48.190	48.190	5,681,957
2025-03-07	49.200	49.500	48.260	48.620	48.620	7,790,632
2025-03-06	49.150	49.890	48.620	49.600	49.600	10,841,231
2025-03-05	49.280	49.500	48.420	48.720	48.720	6,570,406
2025-03-04	48.000	49.680	47.700	49.010	49.010	9,796,687
2025-03-03	47.080	48.700	46.500	48.190	48.190	11,391,661
2025-02-28	49.010	49.220	46.780	47.000	47.000	11,830,606
2025-02-27	50.200	50.270	48.520	49.330	49.330	11,282,236
2025-02-26	49.750	50.480	49.500	50.200	50.200	12,157,666
2025-02-25	48.850	51.200	48.580	49.770	49.770	15,517,973
2025-02-24	49.700	50.200	49.110	49.600	49.600	12,231,754
2025-02-21	48.550	49.960	48.170	49.700	49.700	18,077,423
2025-02-20	48.850	49.150	48.300	48.550	48.550	9,930,152
2025-02-19	45.750	48.960	45.600	48.730	48.730	16,499,640
2025-02-18	46.620	47.090	45.660	45.810	45.810	8,852,019
2025-02-17	46.920	47.200	46.460	46.830	46.830	8,151,524
2025-02-14	46.960	47.180	46.470	46.920	46.920	5,971,411
2025-02-13	47.790	47.970	46.870	46.870	46.870	7,284,141
2025-02-12	46.080	47.850	45.630	47.740	47.740	10,666,551
2025-02-11	47.040	47.040	46.050	46.190	46.190	6,814,277
2025-02-10	47.500	47.600	46.900	47.050	47.050	7,351,680
2025-02-07	47.080	48.220	46.750	47.390	47.390	10,511,611
2025-02-06	45.660	47.180	45.400	46.970	46.970	9,285,404
2025-02-05	46.570	46.570	45.270	45.590	45.590	6,617,047
2025-01-27	46.810	46.810	45.560	45.590	45.590	3,881,828
2025-01-24	46.200	46.940	46.150	46.420	46.420	5,101,184
2025-01-23	47.080	47.590	46.400	46.860	46.860	6,845,854
2025-01-22	46.160	46.450	45.500	46.170	46.170	4,792,309

← NewerPage 7 of 21 · 1,217 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.