China Resources Microelectronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 50.540 | 52.240 | 50.300 | 51.000 | 51.000 | 18,581,699 |
| 2026-10-21 | 51.000 | 51.140 | 50.280 | 50.520 | 50.520 | 10,246,337 |
| 2026-10-20 | 49.750 | 51.390 | 49.400 | 50.600 | 50.600 | 13,628,808 |
| 2026-10-19 | 48.580 | 50.650 | 48.410 | 50.250 | 50.250 | 14,164,843 |
| 2026-10-16 | 49.490 | 50.360 | 48.500 | 49.200 | 49.200 | 18,021,966 |
| 2026-10-15 | 47.000 | 49.650 | 46.580 | 48.620 | 48.620 | 19,952,059 |
| 2026-10-14 | 49.540 | 49.880 | 48.160 | 48.360 | 48.360 | 8,460,221 |
| 2026-10-13 | 48.880 | 50.400 | 47.910 | 49.820 | 49.820 | 13,042,540 |
| 2026-10-12 | 51.500 | 51.650 | 50.010 | 50.150 | 50.150 | 10,820,384 |
| 2026-10-09 | 51.500 | 52.240 | 49.330 | 51.900 | 51.900 | 15,859,383 |
| 2026-10-08 | 55.180 | 55.780 | 51.320 | 52.020 | 52.020 | 16,827,830 |
| 2026-09-30 | 57.370 | 57.600 | 54.910 | 55.100 | 55.100 | 11,503,626 |
| 2026-09-29 | 56.470 | 57.900 | 55.690 | 56.890 | 56.890 | 9,482,250 |
| 2026-09-28 | 59.000 | 59.150 | 55.800 | 56.310 | 56.310 | 15,050,004 |
| 2026-09-24 | 60.800 | 61.100 | 59.170 | 59.170 | 59.170 | 11,495,757 |
| 2026-09-23 | 61.460 | 61.970 | 60.470 | 61.210 | 61.210 | 14,502,852 |
| 2026-09-22 | 62.500 | 63.260 | 61.150 | 61.460 | 61.460 | 15,679,363 |
Page 1 of 1 · 17 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.