China Railway Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.840	2.890	2.830	2.890	2.798	38,348,700
2023-07-27	2.850	2.880	2.840	2.850	2.760	31,505,916
2023-07-26	2.840	2.860	2.820	2.860	2.769	38,416,321
2023-07-25	2.800	2.850	2.800	2.830	2.740	34,135,518
2023-07-24	2.810	2.820	2.780	2.790	2.701	18,421,300
2023-07-21	2.790	2.810	2.780	2.810	2.721	14,185,365
2023-07-20	2.830	2.830	2.790	2.790	2.701	18,605,800
2023-07-19	2.820	2.830	2.800	2.830	2.740	17,332,300
2023-07-18	2.780	2.830	2.760	2.820	2.731	28,170,988
2023-07-17	2.780	2.780	2.760	2.780	2.692	10,113,565
2023-07-14	2.770	2.790	2.770	2.780	2.692	13,409,500
2023-07-13	2.760	2.780	2.760	2.780	2.692	21,374,365
2023-07-12	2.800	2.800	2.750	2.760	2.672	23,115,066
2023-07-11	2.790	2.800	2.780	2.790	2.701	13,774,965
2023-07-10	2.790	2.800	2.770	2.780	2.692	12,851,601
2023-07-07	2.760	2.790	2.740	2.780	2.692	18,754,024
2023-07-06	2.770	2.780	2.750	2.760	2.672	17,443,667
2023-07-05	2.790	2.800	2.770	2.780	2.692	17,788,600
2023-07-04	2.800	2.810	2.780	2.790	2.701	20,663,965
2023-07-03	2.780	2.810	2.770	2.810	2.721	19,384,900
2023-06-30	2.750	2.780	2.750	2.780	2.692	14,346,023
2023-06-29	2.780	2.790	2.750	2.750	2.663	18,202,371
2023-06-28	2.810	2.810	2.760	2.780	2.692	20,462,254
2023-06-27	2.730	2.810	2.720	2.800	2.711	28,369,540
2023-06-26	2.770	2.770	2.720	2.730	2.643	22,439,760
2023-06-21	2.810	2.820	2.760	2.770	2.682	25,471,327
2023-06-20	2.840	2.840	2.810	2.810	2.721	24,769,483
2023-06-19	2.880	2.890	2.830	2.840	2.750	26,254,385
2023-06-16	2.850	2.900	2.840	2.880	2.789	32,606,383
2023-06-15	2.850	2.860	2.830	2.850	2.760	19,456,700
2023-06-14	2.820	2.870	2.810	2.850	2.760	33,681,311
2023-06-13	2.830	2.830	2.810	2.820	2.731	14,982,900
2023-06-12	2.830	2.840	2.810	2.820	2.731	18,699,304
2023-06-09	2.850	2.860	2.830	2.830	2.740	18,143,700
2023-06-08	2.830	2.860	2.810	2.850	2.760	26,403,754
2023-06-07	2.820	2.860	2.810	2.840	2.750	25,485,154
2023-06-06	2.870	2.880	2.810	2.820	2.731	35,712,817
2023-06-05	2.900	2.910	2.850	2.870	2.779	24,505,000
2023-06-02	2.890	2.900	2.880	2.890	2.798	26,957,227
2023-06-01	2.900	2.910	2.860	2.880	2.789	30,254,576
2023-05-31	2.920	2.930	2.880	2.900	2.808	26,436,082
2023-05-30	2.880	2.960	2.860	2.940	2.847	49,115,515
2023-05-29	2.900	2.920	2.870	2.890	2.798	28,626,884
2023-05-26	2.890	2.910	2.860	2.900	2.808	25,321,800
2023-05-25	2.870	2.900	2.830	2.900	2.808	33,674,257
2023-05-24	2.890	2.930	2.880	2.880	2.789	35,502,378
2023-05-23	2.980	3.000	2.900	2.900	2.808	62,197,613
2023-05-22	2.980	3.060	2.980	2.990	2.895	56,285,958
2023-05-19	3.060	3.060	2.980	2.980	2.885	57,610,508
2023-05-18	3.030	3.120	3.020	3.070	2.973	48,188,803
2023-05-17	3.040	3.060	3.010	3.030	2.934	42,640,940
2023-05-16	3.150	3.160	3.030	3.040	2.944	56,422,087
2023-05-15	3.110	3.150	3.030	3.140	3.040	58,992,136
2023-05-12	3.160	3.190	3.100	3.110	3.011	63,518,260
2023-05-11	3.180	3.190	3.110	3.150	3.050	64,392,200
2023-05-10	3.250	3.260	3.150	3.180	3.079	99,275,024
2023-05-09	3.290	3.390	3.230	3.250	3.147	154,682,349
2023-05-08	3.180	3.360	3.150	3.280	3.176	148,406,257
2023-05-05	3.150	3.190	3.080	3.150	3.050	68,148,506
2023-05-04	3.100	3.140	3.080	3.130	3.031	67,552,600

← NewerPage 14 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.