China Resources Microelectronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	52.830	52.840	51.600	51.900	51.900	6,638,744
2024-10-25	52.520	53.500	51.950	52.400	52.400	8,125,811
2024-10-24	51.850	52.970	51.800	51.840	51.840	7,479,605
2024-10-23	52.540	53.800	52.420	52.490	52.490	9,424,052
2024-10-22	54.860	54.860	52.000	52.850	52.850	14,024,634
2024-10-21	53.340	57.500	51.500	54.450	54.450	24,623,282
2024-10-18	47.510	54.380	47.510	52.230	52.230	22,429,855
2024-10-17	49.040	49.750	47.430	47.500	47.500	8,232,091
2024-10-16	49.000	50.000	48.500	48.620	48.620	7,717,829
2024-10-15	52.000	52.550	50.100	50.100	50.100	10,394,645
2024-10-14	52.120	52.780	49.500	51.980	51.980	13,391,833
2024-10-11	56.880	56.880	51.500	52.050	52.050	15,014,733
2024-10-10	57.770	58.850	53.700	56.850	56.850	23,035,542
2024-10-09	56.000	65.000	54.000	56.700	56.700	39,767,651
2024-10-08	56.580	56.580	54.760	56.580	56.580	20,648,874
2024-09-30	41.980	47.300	41.510	47.150	47.150	17,148,639
2024-09-27	38.660	39.880	38.310	39.820	39.820	4,105,564
2024-09-26	36.490	38.040	36.470	37.960	37.960	3,999,753
2024-09-25	36.200	36.900	36.000	36.670	36.670	4,211,711
2024-09-24	34.290	35.800	34.010	35.790	35.790	3,461,802
2024-09-23	34.280	34.550	33.910	34.150	34.150	1,758,918
2024-09-20	34.330	34.790	33.670	34.360	34.360	2,737,864
2024-09-19	34.160	34.950	33.700	34.330	34.330	2,317,884
2024-09-18	34.900	34.900	33.690	33.990	33.990	2,229,177
2024-09-13	34.580	34.890	34.380	34.880	34.880	2,541,689
2024-09-12	34.810	35.270	34.650	34.650	34.650	1,278,477
2024-09-11	35.110	35.380	34.600	34.680	34.680	1,484,295
2024-09-10	35.190	35.610	34.380	35.260	35.260	1,694,530
2024-09-09	35.320	35.860	34.940	35.100	35.100	1,731,594
2024-09-06	36.000	36.350	35.200	35.300	35.300	1,822,971
2024-09-05	35.650	36.080	35.640	36.080	36.080	1,957,583
2024-09-04	35.400	35.950	35.400	35.680	35.680	1,571,048
2024-09-03	35.000	35.910	34.810	35.740	35.740	2,574,407
2024-09-02	35.480	35.820	34.650	35.000	35.000	4,778,540
2024-08-30	34.680	35.530	34.450	34.710	34.710	3,667,557
2024-08-29	34.350	34.990	34.290	34.700	34.700	1,639,755
2024-08-28	34.030	34.580	34.030	34.450	34.450	1,416,076
2024-08-27	34.520	34.770	33.860	34.270	34.270	1,786,979
2024-08-26	34.130	34.650	33.850	34.600	34.600	1,973,877
2024-08-23	33.980	34.240	33.550	34.140	34.140	2,254,702
2024-08-22	34.500	34.560	33.060	33.980	33.980	3,183,354
2024-08-21	36.060	36.360	34.410	34.550	34.550	3,786,742
2024-08-20	36.330	36.480	36.070	36.150	36.150	1,835,307
2024-08-19	36.460	36.780	36.160	36.350	36.350	1,745,130
2024-08-16	36.590	36.620	36.100	36.390	36.390	2,356,073
2024-08-15	36.010	36.770	35.870	36.490	36.490	2,716,602
2024-08-14	36.800	36.920	36.110	36.110	36.110	2,832,292
2024-08-13	36.800	37.100	36.390	36.710	36.710	2,584,864
2024-08-12	37.910	38.080	36.720	36.810	36.810	4,013,817
2024-08-09	39.200	39.440	38.100	38.110	38.110	2,772,277
2024-08-08	38.520	39.300	38.020	38.760	38.760	2,755,551
2024-08-07	38.870	39.130	38.620	38.680	38.680	2,221,509
2024-08-06	39.200	39.220	38.300	38.870	38.870	3,188,682
2024-08-05	39.190	39.740	38.560	38.570	38.570	4,952,096
2024-08-02	39.700	40.430	39.210	39.390	39.390	4,924,617
2024-08-01	39.710	40.810	39.440	40.140	40.140	6,949,290
2024-07-31	38.360	39.780	38.300	39.760	39.760	6,225,991
2024-07-30	37.560	38.560	37.100	38.410	38.410	3,891,766
2024-07-29	38.140	38.440	37.600	37.600	37.600	2,650,247
2024-07-26	37.740	38.400	37.560	38.190	38.190	2,928,538

← NewerPage 9 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.