China Railway Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	3.020	3.030	2.960	2.970	2.876	24,053,479
2023-02-01	2.980	3.020	2.970	3.010	2.914	24,378,003
2023-01-31	2.980	2.990	2.950	2.980	2.885	20,179,500
2023-01-30	2.990	3.020	2.950	2.980	2.885	36,172,047
2023-01-20	2.880	2.960	2.870	2.940	2.847	33,416,754
2023-01-19	2.890	2.890	2.850	2.870	2.779	13,163,000
2023-01-18	2.880	2.880	2.850	2.860	2.769	14,564,000
2023-01-17	2.850	2.890	2.850	2.870	2.779	17,868,301
2023-01-16	2.810	2.860	2.810	2.840	2.750	14,829,179
2023-01-13	2.800	2.830	2.800	2.820	2.731	11,084,920
2023-01-12	2.800	2.830	2.800	2.810	2.721	10,877,000
2023-01-11	2.860	2.860	2.800	2.810	2.721	16,558,007
2023-01-10	2.890	2.900	2.850	2.860	2.769	18,771,565
2023-01-09	2.870	2.950	2.850	2.900	2.808	33,533,495
2023-01-06	2.860	2.870	2.840	2.850	2.760	15,487,203
2023-01-05	2.880	2.880	2.840	2.860	2.769	17,513,901
2023-01-04	2.860	2.880	2.840	2.880	2.789	16,784,400
2023-01-03	2.800	2.880	2.770	2.860	2.769	31,866,243
2022-12-30	2.810	2.820	2.790	2.790	2.701	15,093,900
2022-12-29	2.850	2.860	2.780	2.790	2.701	24,467,100
2022-12-28	2.830	2.880	2.810	2.860	2.769	22,795,000
2022-12-27	2.850	2.880	2.830	2.850	2.760	21,129,742
2022-12-26	2.840	2.850	2.810	2.830	2.740	14,424,041
2022-12-23	2.850	2.870	2.820	2.830	2.740	18,293,166
2022-12-22	2.910	2.950	2.830	2.850	2.760	26,805,233
2022-12-21	2.930	2.930	2.870	2.900	2.808	25,692,250
2022-12-20	2.920	2.950	2.900	2.920	2.827	23,316,123
2022-12-19	2.980	3.010	2.880	2.900	2.808	32,306,666
2022-12-16	2.980	3.010	2.950	2.980	2.885	30,963,080
2022-12-15	2.940	3.040	2.930	3.010	2.914	58,216,760
2022-12-14	3.000	3.010	2.930	2.930	2.837	42,538,070
2022-12-13	2.980	3.020	2.970	3.000	2.905	44,447,194
2022-12-12	3.040	3.050	2.980	3.000	2.905	50,921,402
2022-12-09	3.130	3.140	3.030	3.040	2.944	69,501,203
2022-12-08	3.130	3.200	3.110	3.140	3.040	54,229,555
2022-12-07	3.180	3.240	3.100	3.130	3.031	76,364,325
2022-12-06	3.220	3.260	3.140	3.190	3.089	109,160,522
2022-12-05	3.100	3.380	3.080	3.290	3.186	213,665,974
2022-12-02	3.050	3.080	2.980	3.070	2.973	67,365,692
2022-12-01	3.040	3.180	3.010	3.080	2.982	100,820,481
2022-11-30	2.970	3.080	2.950	3.040	2.944	103,811,072
2022-11-29	2.970	3.040	2.940	2.990	2.895	78,351,234
2022-11-28	2.910	3.070	2.890	3.030	2.934	95,289,319
2022-11-25	2.890	3.150	2.880	2.990	2.895	139,404,664
2022-11-24	3.070	3.130	2.900	2.920	2.827	169,763,007
2022-11-23	2.750	3.050	2.740	3.050	2.953	126,219,082
2022-11-22	2.710	2.860	2.680	2.770	2.682	63,652,936
2022-11-21	2.680	2.700	2.660	2.690	2.605	11,416,399
2022-11-18	2.740	2.740	2.680	2.690	2.605	13,677,203
2022-11-17	2.730	2.730	2.700	2.730	2.643	11,338,456
2022-11-16	2.730	2.740	2.710	2.710	2.624	9,703,300
2022-11-15	2.720	2.740	2.700	2.740	2.653	12,527,376
2022-11-14	2.710	2.740	2.700	2.710	2.624	14,757,400
2022-11-11	2.750	2.760	2.700	2.710	2.624	16,735,000
2022-11-10	2.680	2.700	2.660	2.690	2.605	12,435,536
2022-11-09	2.690	2.700	2.680	2.680	2.595	11,013,812
2022-11-08	2.710	2.720	2.670	2.680	2.595	11,084,228
2022-11-07	2.690	2.710	2.670	2.700	2.614	18,335,791
2022-11-04	2.650	2.680	2.640	2.680	2.595	13,926,900
2022-11-03	2.620	2.670	2.610	2.650	2.566	13,223,410

← NewerPage 16 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.