China Resources Microelectronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	46.390	46.500	45.590	45.930	45.930	4,697,727
2025-01-20	47.470	47.950	46.010	46.220	46.220	6,180,184
2025-01-17	45.920	48.280	45.830	47.380	47.380	8,628,745
2025-01-16	46.120	46.630	45.800	46.140	46.140	5,598,073
2025-01-15	46.330	46.460	45.730	45.800	45.800	3,913,121
2025-01-14	44.670	46.350	44.200	46.300	46.300	6,344,462
2025-01-13	44.000	44.850	43.700	44.420	44.420	4,444,124
2025-01-10	45.570	45.910	44.220	44.220	44.220	6,433,589
2025-01-09	46.060	46.420	45.550	45.550	45.550	4,096,298
2025-01-08	45.470	46.670	44.620	46.060	46.060	6,701,744
2025-01-07	46.210	46.680	44.740	45.750	45.750	6,070,178
2025-01-06	46.030	46.520	45.880	46.220	46.220	4,865,570
2025-01-03	45.860	46.980	45.700	46.150	46.150	6,906,120
2025-01-02	46.970	46.980	45.610	45.840	45.840	9,164,109
2024-12-31	47.800	48.010	46.820	47.190	47.190	9,244,659
2024-12-30	47.400	47.970	47.010	47.660	47.660	6,132,981
2024-12-27	47.500	48.200	46.910	47.360	47.360	9,354,558
2024-12-26	47.000	47.590	46.830	47.300	47.300	5,711,202
2024-12-25	48.000	48.000	46.710	46.930	46.930	5,646,677
2024-12-24	47.200	47.850	46.770	47.720	47.720	7,401,891
2024-12-23	48.020	48.600	47.010	47.130	47.130	8,561,787
2024-12-20	47.510	49.080	47.340	48.080	48.080	11,381,770
2024-12-19	47.470	47.770	47.050	47.510	47.510	7,875,297
2024-12-18	48.490	48.640	47.280	47.800	47.800	7,858,799
2024-12-17	48.000	48.400	47.700	48.010	48.010	4,655,647
2024-12-16	48.680	48.920	47.610	47.800	47.800	5,692,398
2024-12-13	48.390	49.320	47.510	48.700	48.700	10,779,063
2024-12-12	49.420	49.420	48.500	48.810	48.810	7,517,368
2024-12-11	49.980	49.990	49.010	49.160	49.160	6,613,524
2024-12-10	51.790	51.970	49.460	49.480	49.480	9,241,979
2024-12-09	50.320	50.330	49.130	49.450	49.450	4,760,691
2024-12-06	49.250	50.320	49.000	50.000	50.000	7,461,814
2024-12-05	49.590	50.000	49.000	49.250	49.250	5,067,790
2024-12-04	51.000	51.200	49.310	49.730	49.730	8,527,929
2024-12-03	50.750	51.200	49.410	49.920	49.920	6,724,660
2024-12-02	50.480	51.280	50.080	50.350	50.350	8,733,307
2024-11-29	50.200	51.200	49.200	50.360	50.360	7,299,361
2024-11-28	50.350	50.850	49.500	49.770	49.770	6,129,511
2024-11-27	49.180	50.480	48.600	50.250	50.250	7,091,239
2024-11-26	49.490	49.950	48.900	49.200	49.200	4,451,296
2024-11-25	49.650	49.820	48.650	49.600	49.600	7,048,870
2024-11-22	51.980	52.360	49.510	49.650	49.650	9,381,110
2024-11-21	53.000	53.250	51.610	51.980	51.980	8,830,796
2024-11-20	53.350	54.000	52.510	53.000	53.000	6,587,099
2024-11-19	51.900	53.590	51.180	53.350	53.350	9,057,291
2024-11-18	52.780	53.000	50.700	51.250	51.250	10,958,922
2024-11-15	53.900	55.420	52.800	52.800	52.800	12,751,056
2024-11-14	55.360	55.930	53.190	53.410	53.410	9,484,279
2024-11-13	55.680	56.860	54.680	55.520	55.520	11,553,547
2024-11-12	56.500	57.660	55.600	56.130	56.130	17,380,042
2024-11-11	53.910	57.770	53.000	56.950	56.950	23,333,102
2024-11-08	54.490	55.500	53.010	53.140	53.140	17,815,945
2024-11-07	50.860	53.250	50.480	53.000	53.000	12,867,368
2024-11-06	51.310	51.960	50.580	50.850	50.850	12,816,088
2024-11-05	49.580	51.340	49.230	51.180	51.180	14,260,597
2024-11-04	49.300	50.100	48.770	49.490	49.490	6,174,643
2024-11-01	50.660	50.920	49.310	49.310	49.310	8,029,235
2024-10-31	49.670	50.940	49.160	50.400	50.400	10,174,842
2024-10-30	51.480	51.480	49.400	49.690	49.690	8,392,936
2024-10-29	51.900	52.600	51.200	51.200	51.200	8,874,335

← NewerPage 8 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.