China Railway Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	3.000	3.110	2.990	3.100	3.002	66,051,041
2023-04-27	2.970	3.030	2.950	3.000	2.905	35,123,128
2023-04-26	2.970	2.990	2.930	2.970	2.876	31,145,757
2023-04-25	3.010	3.050	2.930	2.980	2.885	45,251,724
2023-04-24	3.030	3.050	2.970	3.000	2.905	36,603,910
2023-04-21	3.090	3.140	3.010	3.020	2.924	57,924,884
2023-04-20	3.020	3.090	3.010	3.090	2.992	47,094,901
2023-04-19	3.070	3.080	3.020	3.030	2.934	34,325,233
2023-04-18	3.070	3.120	3.060	3.080	2.982	36,904,072
2023-04-17	3.040	3.110	3.020	3.080	2.982	48,145,291
2023-04-14	3.000	3.060	2.990	3.030	2.934	36,384,050
2023-04-13	2.980	3.010	2.960	3.000	2.905	23,723,546
2023-04-12	2.940	3.000	2.940	2.970	2.876	24,576,980
2023-04-11	2.960	2.980	2.930	2.950	2.856	28,783,667
2023-04-10	2.990	3.020	2.970	2.970	2.876	29,506,849
2023-04-07	3.040	3.050	2.970	3.000	2.905	36,276,100
2023-04-06	3.020	3.100	2.980	3.040	2.944	63,352,503
2023-04-04	2.870	3.100	2.850	3.040	2.944	110,229,468
2023-04-03	2.840	2.880	2.830	2.860	2.769	31,854,420
2023-03-31	2.830	2.860	2.810	2.840	2.750	38,869,603
2023-03-30	2.890	2.900	2.810	2.820	2.731	61,308,569
2023-03-29	2.970	2.970	2.890	2.890	2.798	40,030,396
2023-03-28	3.000	3.020	2.960	2.960	2.866	29,739,700
2023-03-27	3.020	3.030	2.960	2.990	2.895	37,924,471
2023-03-24	3.060	3.070	3.010	3.020	2.924	51,853,900
2023-03-23	3.050	3.080	3.030	3.080	2.982	35,076,900
2023-03-22	3.080	3.090	3.040	3.050	2.953	41,408,539
2023-03-21	3.070	3.120	3.050	3.080	2.982	43,265,800
2023-03-20	3.140	3.230	3.070	3.080	2.982	92,242,920
2023-03-17	3.100	3.190	3.070	3.130	3.031	86,948,340
2023-03-16	3.150	3.150	3.060	3.070	2.973	63,199,919
2023-03-15	3.030	3.150	3.000	3.120	3.021	78,957,553
2023-03-14	3.010	3.080	2.990	3.030	2.934	37,106,749
2023-03-13	2.970	3.050	2.970	3.030	2.934	36,723,662
2023-03-10	3.030	3.040	2.980	2.980	2.885	27,548,500
2023-03-09	3.100	3.100	3.020	3.050	2.953	27,409,610
2023-03-08	3.100	3.100	3.050	3.080	2.982	39,362,200
2023-03-07	3.140	3.230	3.100	3.110	3.011	63,233,094
2023-03-06	3.150	3.180	3.110	3.140	3.040	53,740,597
2023-03-03	3.060	3.160	3.030	3.130	3.031	72,715,420
2023-03-02	3.020	3.110	3.000	3.050	2.953	57,142,100
2023-03-01	2.960	3.020	2.960	3.010	2.914	31,969,002
2023-02-28	2.960	2.990	2.940	2.970	2.876	22,682,610
2023-02-27	2.990	2.990	2.940	2.950	2.856	20,911,008
2023-02-24	3.010	3.020	2.980	2.990	2.895	19,514,500
2023-02-23	2.990	3.030	2.970	3.000	2.905	42,211,622
2023-02-22	2.990	2.990	2.960	2.980	2.885	15,382,462
2023-02-21	2.960	3.000	2.950	2.980	2.885	32,534,608
2023-02-20	2.900	2.960	2.890	2.960	2.866	25,835,008
2023-02-17	2.910	2.940	2.900	2.900	2.808	26,383,806
2023-02-16	2.960	2.990	2.890	2.910	2.818	42,328,437
2023-02-15	2.980	2.980	2.940	2.950	2.856	16,747,300
2023-02-14	2.990	3.000	2.950	2.970	2.876	17,005,500
2023-02-13	3.000	3.000	2.950	2.990	2.895	28,457,901
2023-02-10	2.980	3.010	2.950	2.980	2.885	26,700,972
2023-02-09	2.920	2.980	2.900	2.950	2.856	28,935,900
2023-02-08	2.970	2.970	2.920	2.920	2.827	17,935,619
2023-02-07	2.960	2.970	2.920	2.960	2.866	24,404,000
2023-02-06	2.940	2.970	2.920	2.940	2.847	21,245,500
2023-02-03	2.980	2.980	2.920	2.930	2.837	27,653,310

← NewerPage 15 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.