China Railway Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.570	2.610	2.560	2.600	2.518	27,678,002
2024-04-25	2.570	2.600	2.560	2.570	2.488	21,924,700
2024-04-24	2.550	2.580	2.540	2.580	2.498	18,336,818
2024-04-23	2.590	2.610	2.550	2.550	2.469	27,182,640
2024-04-22	2.630	2.650	2.580	2.590	2.508	39,446,200
2024-04-19	2.600	2.670	2.600	2.630	2.547	46,448,295
2024-04-18	2.640	2.650	2.610	2.620	2.537	36,272,371
2024-04-17	2.540	2.650	2.530	2.650	2.566	58,624,697
2024-04-16	2.620	2.740	2.560	2.560	2.479	84,127,035
2024-04-15	2.560	2.660	2.510	2.630	2.547	50,249,626
2024-04-12	2.580	2.600	2.560	2.560	2.479	17,137,500
2024-04-11	2.550	2.610	2.530	2.590	2.508	25,313,208
2024-04-10	2.580	2.590	2.540	2.560	2.479	22,509,045
2024-04-09	2.590	2.600	2.560	2.580	2.498	21,556,500
2024-04-08	2.610	2.640	2.580	2.590	2.508	29,920,333
2024-04-03	2.600	2.610	2.580	2.610	2.527	18,250,208
2024-04-02	2.590	2.610	2.580	2.610	2.527	23,903,388
2024-04-01	2.590	2.600	2.560	2.590	2.508	26,542,400
2024-03-29	2.550	2.590	2.540	2.590	2.508	12,578,550
2024-03-28	2.510	2.570	2.500	2.550	2.469	23,603,200
2024-03-27	2.560	2.570	2.500	2.510	2.430	21,783,000
2024-03-26	2.560	2.570	2.530	2.560	2.479	21,287,221
2024-03-25	2.590	2.610	2.560	2.560	2.479	20,383,835
2024-03-22	2.630	2.630	2.580	2.600	2.518	30,124,209
2024-03-21	2.660	2.660	2.630	2.630	2.547	17,549,074
2024-03-20	2.640	2.660	2.620	2.660	2.576	20,421,000
2024-03-19	2.680	2.680	2.630	2.640	2.556	26,244,500
2024-03-18	2.640	2.680	2.640	2.680	2.595	26,298,914
2024-03-15	2.630	2.640	2.590	2.640	2.556	22,052,420
2024-03-14	2.650	2.670	2.620	2.630	2.547	26,784,415
2024-03-13	2.660	2.680	2.640	2.650	2.566	25,019,600
2024-03-12	2.670	2.680	2.650	2.660	2.576	17,946,800
2024-03-11	2.650	2.680	2.640	2.680	2.595	24,464,180
2024-03-08	2.660	2.670	2.610	2.640	2.556	27,346,840
2024-03-07	2.640	2.710	2.630	2.660	2.576	32,352,936
2024-03-06	2.640	2.650	2.620	2.640	2.556	22,403,915
2024-03-05	2.670	2.670	2.630	2.640	2.556	25,123,286
2024-03-04	2.700	2.720	2.660	2.670	2.585	25,354,813
2024-03-01	2.710	2.720	2.690	2.710	2.624	24,772,265
2024-02-29	2.640	2.710	2.630	2.710	2.624	38,410,301
2024-02-28	2.760	2.760	2.650	2.650	2.566	60,283,220
2024-02-27	2.740	2.770	2.720	2.750	2.663	44,471,806
2024-02-26	2.720	2.770	2.700	2.720	2.634	62,808,399
2024-02-23	2.650	2.670	2.620	2.670	2.585	36,173,283
2024-02-22	2.640	2.670	2.620	2.650	2.566	30,124,600
2024-02-21	2.620	2.700	2.600	2.660	2.576	44,052,801
2024-02-20	2.610	2.630	2.580	2.630	2.547	28,218,255
2024-02-19	2.610	2.650	2.590	2.610	2.527	40,550,623
2024-02-08	2.660	2.720	2.570	2.610	2.527	69,752,638
2024-02-07	2.510	2.670	2.500	2.650	2.566	70,983,059
2024-02-06	2.290	2.540	2.270	2.510	2.430	56,012,889
2024-02-05	2.430	2.440	2.250	2.320	2.246	61,685,392
2024-02-02	2.510	2.540	2.370	2.450	2.372	41,452,656
2024-02-01	2.520	2.570	2.480	2.510	2.430	33,460,062
2024-01-31	2.630	2.640	2.540	2.550	2.469	40,490,105
2024-01-30	2.690	2.710	2.610	2.630	2.547	49,427,346
2024-01-29	2.730	2.770	2.680	2.700	2.614	63,084,378
2024-01-26	2.680	2.720	2.670	2.720	2.634	52,206,114
2024-01-25	2.550	2.700	2.550	2.680	2.595	55,778,893
2024-01-24	2.430	2.560	2.430	2.560	2.479	39,618,666

← NewerPage 11 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.