China Railway Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.650	2.660	2.640	2.640	2.556	12,604,358
2023-10-27	2.630	2.660	2.620	2.650	2.566	19,154,766
2023-10-26	2.600	2.640	2.580	2.620	2.537	18,913,988
2023-10-25	2.590	2.640	2.590	2.610	2.527	16,287,301
2023-10-24	2.540	2.590	2.530	2.580	2.498	17,856,683
2023-10-23	2.570	2.580	2.520	2.530	2.450	16,139,687
2023-10-20	2.560	2.590	2.550	2.580	2.498	11,562,300
2023-10-19	2.570	2.600	2.550	2.560	2.479	15,784,621
2023-10-18	2.610	2.620	2.580	2.580	2.498	16,651,920
2023-10-17	2.630	2.640	2.600	2.620	2.537	15,779,268
2023-10-16	2.630	2.650	2.620	2.630	2.547	13,821,841
2023-10-13	2.650	2.660	2.620	2.630	2.547	17,383,000
2023-10-12	2.660	2.670	2.640	2.660	2.576	17,649,853
2023-10-11	2.690	2.690	2.630	2.650	2.566	26,123,558
2023-10-10	2.700	2.710	2.670	2.680	2.595	25,997,786
2023-10-09	2.690	2.710	2.680	2.700	2.614	20,492,457
2023-09-28	2.680	2.700	2.680	2.690	2.605	10,807,094
2023-09-27	2.670	2.700	2.670	2.680	2.595	10,191,432
2023-09-26	2.680	2.690	2.670	2.670	2.585	9,149,599
2023-09-25	2.690	2.710	2.680	2.680	2.595	12,403,000
2023-09-22	2.660	2.700	2.660	2.690	2.605	13,702,000
2023-09-21	2.710	2.720	2.670	2.670	2.585	19,779,700
2023-09-20	2.720	2.730	2.710	2.710	2.624	9,879,920
2023-09-19	2.720	2.730	2.710	2.720	2.634	11,571,069
2023-09-18	2.720	2.730	2.700	2.720	2.634	14,694,386
2023-09-15	2.710	2.740	2.710	2.730	2.643	16,137,185
2023-09-14	2.720	2.720	2.700	2.710	2.624	10,893,600
2023-09-13	2.730	2.740	2.700	2.710	2.624	15,426,800
2023-09-12	2.730	2.760	2.720	2.740	2.653	20,562,154
2023-09-11	2.710	2.740	2.700	2.730	2.643	22,057,700
2023-09-08	2.720	2.720	2.690	2.710	2.624	16,368,700
2023-09-07	2.750	2.750	2.710	2.720	2.634	19,640,148
2023-09-06	2.740	2.760	2.720	2.750	2.663	15,144,027
2023-09-05	2.760	2.770	2.730	2.740	2.653	23,200,900
2023-09-04	2.730	2.780	2.720	2.770	2.682	35,543,678
2023-09-01	2.710	2.730	2.700	2.720	2.634	11,936,601
2023-08-31	2.730	2.740	2.700	2.710	2.624	20,178,101
2023-08-30	2.770	2.780	2.730	2.730	2.643	30,783,055
2023-08-29	2.750	2.780	2.730	2.770	2.682	29,524,330
2023-08-28	2.800	2.830	2.740	2.750	2.663	54,199,201
2023-08-25	2.710	2.730	2.680	2.700	2.614	26,301,034
2023-08-24	2.760	2.770	2.720	2.720	2.634	29,253,489
2023-08-23	2.800	2.810	2.760	2.760	2.672	25,414,854
2023-08-22	2.800	2.830	2.770	2.810	2.721	40,205,354
2023-08-21	2.870	2.890	2.810	2.810	2.721	41,649,558
2023-08-18	2.830	2.910	2.820	2.880	2.789	66,523,788
2023-08-17	2.820	2.840	2.790	2.830	2.740	27,506,400
2023-08-16	2.830	2.850	2.820	2.830	2.740	18,639,200
2023-08-15	2.830	2.850	2.810	2.840	2.750	21,525,700
2023-08-14	2.810	2.840	2.790	2.830	2.740	25,758,109
2023-08-11	2.870	2.870	2.820	2.830	2.740	25,608,601
2023-08-10	2.850	2.880	2.850	2.860	2.769	18,381,901
2023-08-09	2.870	2.870	2.850	2.850	2.760	15,870,811
2023-08-08	2.890	2.900	2.860	2.870	2.779	20,879,702
2023-08-07	2.900	2.910	2.880	2.890	2.798	22,600,784
2023-08-04	2.940	2.970	2.890	2.910	2.818	35,877,512
2023-08-03	2.890	2.930	2.890	2.920	2.827	30,188,701
2023-08-02	2.920	2.930	2.880	2.900	2.808	29,686,086
2023-08-01	2.910	2.930	2.900	2.930	2.837	39,299,735
2023-07-31	2.890	2.930	2.890	2.910	2.818	47,546,900

← NewerPage 13 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.