China Railway Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.400	2.450	2.350	2.430	2.353	21,764,500
2024-01-22	2.500	2.510	2.380	2.410	2.334	30,920,400
2024-01-19	2.520	2.550	2.490	2.500	2.421	17,299,836
2024-01-18	2.560	2.570	2.470	2.520	2.440	32,186,010
2024-01-17	2.610	2.620	2.560	2.570	2.488	16,046,925
2024-01-16	2.660	2.660	2.590	2.620	2.537	21,390,373
2024-01-15	2.650	2.670	2.640	2.660	2.576	14,359,492
2024-01-12	2.640	2.680	2.640	2.650	2.566	15,137,900
2024-01-11	2.620	2.670	2.600	2.650	2.566	15,790,000
2024-01-10	2.640	2.660	2.610	2.620	2.537	19,574,030
2024-01-09	2.640	2.660	2.620	2.650	2.566	19,347,501
2024-01-08	2.680	2.700	2.640	2.640	2.556	20,956,179
2024-01-05	2.730	2.730	2.670	2.680	2.595	29,201,600
2024-01-04	2.710	2.760	2.710	2.730	2.643	33,977,406
2024-01-03	2.680	2.730	2.670	2.720	2.634	33,877,379
2024-01-02	2.680	2.710	2.670	2.680	2.595	24,758,700
2023-12-29	2.690	2.700	2.670	2.670	2.585	22,174,632
2023-12-28	2.680	2.700	2.650	2.690	2.605	35,874,104
2023-12-27	2.670	2.690	2.640	2.680	2.595	27,207,001
2023-12-26	2.660	2.690	2.650	2.670	2.585	27,229,500
2023-12-25	2.710	2.720	2.650	2.670	2.585	34,782,971
2023-12-22	2.620	2.830	2.620	2.720	2.634	77,881,829
2023-12-21	2.590	2.630	2.560	2.620	2.537	21,380,376
2023-12-20	2.620	2.650	2.590	2.590	2.508	16,240,700
2023-12-19	2.640	2.640	2.600	2.610	2.527	14,612,400
2023-12-18	2.660	2.660	2.630	2.630	2.547	12,077,600
2023-12-15	2.670	2.680	2.640	2.650	2.566	15,508,900
2023-12-14	2.650	2.680	2.640	2.670	2.585	19,971,000
2023-12-13	2.640	2.680	2.630	2.640	2.556	17,461,000
2023-12-12	2.630	2.640	2.620	2.640	2.556	13,176,400
2023-12-11	2.600	2.630	2.560	2.620	2.537	21,371,895
2023-12-08	2.610	2.630	2.590	2.610	2.527	20,345,600
2023-12-07	2.630	2.630	2.610	2.610	2.527	14,392,681
2023-12-06	2.630	2.650	2.610	2.630	2.547	13,895,050
2023-12-05	2.680	2.680	2.630	2.630	2.547	23,112,900
2023-12-04	2.640	2.690	2.630	2.690	2.605	29,919,700
2023-12-01	2.610	2.650	2.600	2.640	2.556	18,861,269
2023-11-30	2.650	2.660	2.620	2.620	2.537	17,362,700
2023-11-29	2.660	2.670	2.650	2.650	2.566	11,363,481
2023-11-28	2.660	2.680	2.650	2.660	2.576	13,132,119
2023-11-27	2.650	2.660	2.640	2.660	2.576	13,453,419
2023-11-24	2.660	2.690	2.650	2.650	2.566	20,165,499
2023-11-23	2.650	2.670	2.640	2.660	2.576	12,672,710
2023-11-22	2.670	2.680	2.650	2.650	2.566	13,385,800
2023-11-21	2.670	2.700	2.670	2.670	2.585	14,433,300
2023-11-20	2.660	2.680	2.640	2.670	2.585	13,511,100
2023-11-17	2.660	2.670	2.630	2.670	2.585	16,873,500
2023-11-16	2.680	2.690	2.660	2.660	2.576	12,745,507
2023-11-15	2.690	2.700	2.670	2.680	2.595	14,746,092
2023-11-14	2.680	2.690	2.660	2.680	2.595	12,943,529
2023-11-13	2.650	2.680	2.640	2.680	2.595	17,545,117
2023-11-10	2.660	2.670	2.630	2.650	2.566	12,745,729
2023-11-09	2.660	2.670	2.650	2.660	2.576	10,087,329
2023-11-08	2.680	2.690	2.650	2.660	2.576	14,883,700
2023-11-07	2.680	2.680	2.660	2.670	2.585	11,922,853
2023-11-06	2.660	2.680	2.660	2.680	2.595	15,851,393
2023-11-03	2.640	2.660	2.640	2.650	2.566	11,422,500
2023-11-02	2.650	2.670	2.640	2.640	2.556	12,766,700
2023-11-01	2.660	2.670	2.640	2.650	2.566	13,373,848
2023-10-31	2.650	2.670	2.640	2.650	2.566	14,316,737

← NewerPage 12 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.