China Resources Microelectronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 66.360 | 68.430 | 64.880 | 67.720 | 67.266 | 15,357,654 |
| 2021-11-08 | 66.270 | 67.270 | 64.720 | 66.330 | 65.885 | 9,650,447 |
| 2021-11-05 | 68.510 | 69.670 | 66.800 | 66.940 | 66.491 | 14,027,679 |
| 2021-11-04 | 64.920 | 68.350 | 64.920 | 67.660 | 67.206 | 17,808,360 |
| 2021-11-03 | 65.300 | 66.770 | 63.830 | 64.920 | 64.484 | 14,427,370 |
| 2021-11-02 | 62.930 | 66.950 | 62.930 | 64.780 | 64.345 | 24,929,634 |
| 2021-11-01 | 62.000 | 63.300 | 61.620 | 62.600 | 62.180 | 12,319,143 |
| 2021-10-29 | 60.360 | 63.360 | 59.910 | 61.780 | 61.365 | 18,394,725 |
| 2021-10-28 | 61.300 | 62.440 | 60.000 | 60.060 | 59.657 | 18,204,316 |
| 2021-10-27 | 68.000 | 68.300 | 60.660 | 62.140 | 61.723 | 46,547,954 |
| 2021-10-26 | 68.780 | 71.490 | 68.390 | 70.020 | 69.550 | 9,568,882 |
| 2021-10-25 | 69.070 | 69.070 | 66.810 | 68.950 | 68.487 | 8,286,808 |
| 2021-10-22 | 67.560 | 70.380 | 67.300 | 69.070 | 68.606 | 10,946,347 |
| 2021-10-21 | 68.570 | 69.050 | 66.600 | 66.700 | 66.252 | 7,232,285 |
| 2021-10-20 | 70.000 | 70.860 | 68.200 | 68.420 | 67.961 | 7,240,802 |
| 2021-10-19 | 69.920 | 71.600 | 69.370 | 70.110 | 69.639 | 6,084,466 |
| 2021-10-18 | 71.540 | 72.040 | 69.600 | 70.000 | 69.530 | 8,974,221 |
| 2021-10-15 | 68.870 | 73.450 | 68.650 | 72.040 | 71.557 | 12,698,102 |
| 2021-10-14 | 68.860 | 69.800 | 68.200 | 68.850 | 68.388 | 4,945,309 |
← NewerPage 21 of 21 · 1,219 trading days
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.