China Railway Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.400	2.430	2.380	2.420	2.343	17,126,700
2024-07-24	2.410	2.430	2.380	2.390	2.314	20,905,310
2024-07-23	2.400	2.440	2.390	2.400	2.324	26,476,400
2024-07-22	2.430	2.440	2.380	2.400	2.324	25,163,092
2024-07-19	2.390	2.460	2.360	2.440	2.363	31,168,100
2024-07-18	2.360	2.400	2.320	2.390	2.314	26,164,900
2024-07-17	2.370	2.390	2.350	2.370	2.295	16,949,600
2024-07-16	2.370	2.380	2.350	2.370	2.295	12,809,200
2024-07-15	2.380	2.390	2.350	2.370	2.295	14,702,900
2024-07-12	2.390	2.400	2.370	2.380	2.304	8,576,600
2024-07-11	2.350	2.400	2.350	2.380	2.304	18,624,226
2024-07-10	2.330	2.360	2.320	2.330	2.256	14,277,050
2024-07-09	2.290	2.350	2.270	2.340	2.266	23,550,600
2024-07-08	2.360	2.370	2.280	2.290	2.217	22,293,676
2024-07-05	2.350	2.380	2.320	2.370	2.295	17,286,597
2024-07-04	2.400	2.420	2.330	2.350	2.275	20,702,500
2024-07-03	2.410	2.450	2.400	2.410	2.334	19,382,200
2024-07-02	2.400	2.430	2.390	2.400	2.324	14,508,692
2024-07-01	2.380	2.420	2.350	2.410	2.334	19,638,000
2024-06-28	2.340	2.410	2.340	2.380	2.304	19,851,700
2024-06-27	2.390	2.400	2.350	2.350	2.275	16,172,107
2024-06-26	2.350	2.410	2.340	2.400	2.324	19,917,801
2024-06-25	2.320	2.390	2.310	2.350	2.275	25,193,500
2024-06-24	2.390	2.390	2.320	2.320	2.246	24,195,450
2024-06-21	2.410	2.440	2.400	2.410	2.334	13,853,100
2024-06-20	2.480	2.490	2.410	2.420	2.343	25,479,400
2024-06-19	2.510	2.520	2.470	2.480	2.401	17,704,501
2024-06-18	2.470	2.510	2.460	2.500	2.421	15,152,617
2024-06-17	2.460	2.500	2.450	2.460	2.382	18,234,900
2024-06-14	2.460	2.490	2.440	2.460	2.382	23,950,074
2024-06-13	2.510	2.520	2.450	2.460	2.382	21,097,900
2024-06-12	2.490	2.520	2.470	2.500	2.421	16,158,800
2024-06-11	2.500	2.500	2.460	2.480	2.401	15,461,500
2024-06-07	2.480	2.520	2.470	2.500	2.421	19,546,260
2024-06-06	2.520	2.520	2.450	2.480	2.401	27,824,200
2024-06-05	2.540	2.550	2.500	2.510	2.430	14,132,600
2024-06-04	2.500	2.550	2.490	2.550	2.469	16,949,700
2024-06-03	2.570	2.570	2.480	2.520	2.440	35,116,155
2024-05-31	2.550	2.580	2.550	2.560	2.479	12,757,977
2024-05-30	2.570	2.600	2.550	2.560	2.479	21,505,084
2024-05-29	2.600	2.610	2.560	2.570	2.488	16,141,800
2024-05-28	2.620	2.620	2.590	2.590	2.508	14,279,496
2024-05-27	2.590	2.620	2.580	2.620	2.537	22,893,910
2024-05-24	2.580	2.630	2.580	2.580	2.498	21,940,200
2024-05-23	2.650	2.660	2.590	2.600	2.518	33,849,443
2024-05-22	2.660	2.670	2.640	2.660	2.576	21,659,400
2024-05-21	2.670	2.680	2.650	2.670	2.585	17,515,613
2024-05-20	2.680	2.690	2.660	2.680	2.595	22,890,676
2024-05-17	2.640	2.670	2.640	2.670	2.585	21,512,601
2024-05-16	2.640	2.670	2.630	2.640	2.556	21,957,300
2024-05-15	2.680	2.690	2.640	2.640	2.556	20,793,200
2024-05-14	2.660	2.700	2.660	2.680	2.595	33,195,699
2024-05-13	2.670	2.680	2.630	2.660	2.576	23,175,801
2024-05-10	2.680	2.700	2.650	2.670	2.585	28,716,000
2024-05-09	2.640	2.690	2.630	2.680	2.595	28,618,200
2024-05-08	2.670	2.680	2.630	2.640	2.556	23,141,600
2024-05-07	2.700	2.710	2.660	2.680	2.595	25,127,900
2024-05-06	2.660	2.720	2.660	2.700	2.614	44,859,218
2024-04-30	2.640	2.670	2.630	2.640	2.556	28,338,795
2024-04-29	2.600	2.650	2.590	2.650	2.566	35,075,442

← NewerPage 10 of 21 · 1,212 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.