China Railway Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.470	2.480	2.420	2.440	2.440	39,182,700
2026-10-19	2.460	2.510	2.460	2.470	2.470	28,812,948
2026-10-16	2.460	2.520	2.450	2.480	2.480	49,866,129
2026-10-15	2.500	2.500	2.440	2.450	2.450	52,244,398
2026-10-14	2.510	2.560	2.500	2.510	2.510	50,518,578
2026-10-13	2.500	2.540	2.490	2.520	2.520	44,447,770
2026-10-12	2.500	2.540	2.500	2.510	2.510	40,895,406
2026-10-09	2.480	2.520	2.480	2.500	2.500	50,681,199
2026-10-08	2.470	2.510	2.460	2.480	2.480	45,690,398
2026-09-30	2.450	2.490	2.420	2.470	2.470	42,934,898
2026-09-29	2.420	2.450	2.410	2.430	2.430	31,664,021
2026-09-28	2.430	2.440	2.390	2.420	2.420	30,842,936
2026-09-24	2.440	2.470	2.410	2.430	2.430	37,171,898
2026-09-23	2.480	2.490	2.440	2.440	2.440	39,560,270
2026-09-22	2.500	2.520	2.460	2.480	2.480	42,649,500
2026-09-21	2.480	2.510	2.460	2.500	2.500	37,224,977
2026-09-18	2.480	2.500	2.470	2.480	2.480	26,203,996
2026-09-17	2.490	2.500	2.460	2.490	2.490	36,690,105
2026-09-16	2.480	2.510	2.450	2.500	2.500	34,977,906
2026-09-15	2.500	2.520	2.470	2.480	2.480	33,795,047
2026-09-14	2.490	2.530	2.480	2.510	2.510	37,662,320
2026-09-11	2.540	2.550	2.480	2.500	2.500	48,493,301
2026-09-10	2.540	2.560	2.520	2.550	2.550	36,864,879
2026-09-09	2.540	2.570	2.520	2.550	2.550	43,471,199
2026-09-08	2.480	2.550	2.480	2.540	2.540	50,355,785
2026-09-07	2.490	2.510	2.480	2.490	2.490	26,970,641
2026-09-04	2.500	2.530	2.490	2.500	2.500	36,206,039
2026-09-03	2.500	2.530	2.490	2.490	2.490	28,841,500
2026-09-02	2.550	2.550	2.490	2.510	2.510	41,536,320
2026-09-01	2.490	2.560	2.490	2.550	2.550	52,308,336
2026-08-31	2.520	2.530	2.490	2.500	2.500	39,507,492
2026-08-28	2.490	2.530	2.460	2.520	2.520	52,205,672
2026-08-27	2.510	2.530	2.460	2.500	2.500	64,690,773
2026-08-26	2.490	2.540	2.480	2.530	2.530	58,969,398
2026-08-25	2.420	2.480	2.410	2.480	2.480	54,413,043
2026-08-24	2.390	2.430	2.390	2.410	2.410	29,299,930
2026-08-21	2.440	2.440	2.390	2.400	2.400	35,046,590
2026-08-20	2.400	2.450	2.400	2.430	2.430	41,603,566
2026-08-19	2.420	2.440	2.390	2.410	2.410	42,303,816
2026-08-18	2.420	2.440	2.410	2.420	2.420	25,407,656
2026-08-17	2.400	2.440	2.380	2.430	2.430	29,415,699
2026-08-14	2.430	2.440	2.390	2.400	2.400	35,947,398
2026-08-13	2.470	2.480	2.430	2.430	2.430	40,307,398
2026-08-12	2.450	2.480	2.440	2.470	2.470	34,021,199
2026-08-11	2.480	2.480	2.440	2.460	2.460	27,393,199
2026-08-10	2.440	2.490	2.430	2.470	2.470	43,173,039
2026-08-07	2.470	2.480	2.410	2.440	2.440	45,053,184
2026-08-06	2.500	2.500	2.430	2.470	2.470	49,250,785
2026-08-05	2.520	2.530	2.490	2.500	2.500	35,737,309
2026-08-04	2.580	2.580	2.520	2.520	2.520	46,560,488
2026-08-03	2.520	2.580	2.520	2.570	2.570	41,744,500
2026-07-31	2.520	2.550	2.490	2.520	2.520	44,224,926
2026-07-30	2.500	2.550	2.490	2.530	2.530	42,684,367
2026-07-29	2.460	2.520	2.450	2.500	2.500	59,134,734
2026-07-28	2.440	2.470	2.430	2.460	2.460	47,566,293
2026-07-27	2.430	2.460	2.410	2.450	2.450	36,729,191
2026-07-24	2.470	2.480	2.410	2.420	2.420	44,741,559
2026-07-23	2.430	2.480	2.420	2.470	2.470	41,341,977
2026-07-22	2.440	2.450	2.400	2.440	2.440	51,873,941
2026-07-21	2.460	2.490	2.440	2.440	2.440	52,760,695

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.0430 CNY
2025-06-27	0.0270 CNY
2024-08-02	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.