China Railway Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.600	2.630	2.590	2.630	2.547	9,801,759
2022-11-01	2.560	2.610	2.540	2.600	2.518	11,298,803
2022-10-31	2.580	2.580	2.520	2.560	2.479	12,089,306
2022-10-28	2.650	2.650	2.560	2.570	2.488	18,065,879
2022-10-27	2.650	2.670	2.640	2.650	2.566	9,784,673
2022-10-26	2.640	2.670	2.630	2.650	2.566	14,387,610
2022-10-25	2.610	2.630	2.570	2.620	2.537	14,588,351
2022-10-24	2.640	2.680	2.580	2.600	2.518	15,771,308
2022-10-21	2.650	2.670	2.630	2.630	2.547	9,486,888
2022-10-20	2.650	2.670	2.620	2.640	2.556	13,069,003
2022-10-19	2.670	2.710	2.630	2.670	2.585	12,959,199
2022-10-18	2.660	2.740	2.650	2.680	2.595	21,420,524
2022-10-17	2.620	2.670	2.610	2.660	2.576	13,595,781
2022-10-14	2.600	2.640	2.600	2.630	2.547	12,192,014
2022-10-13	2.600	2.610	2.570	2.590	2.508	9,826,432
2022-10-12	2.550	2.600	2.510	2.600	2.518	15,709,840
2022-10-11	2.560	2.570	2.510	2.550	2.469	9,904,857
2022-10-10	2.590	2.610	2.560	2.560	2.479	8,791,527
2022-09-30	2.580	2.600	2.560	2.590	2.508	9,058,669
2022-09-29	2.640	2.650	2.570	2.580	2.498	11,679,222
2022-09-28	2.660	2.670	2.620	2.620	2.537	11,714,680
2022-09-27	2.630	2.670	2.630	2.670	2.585	10,141,803
2022-09-26	2.680	2.700	2.630	2.640	2.556	15,395,600
2022-09-23	2.700	2.750	2.670	2.710	2.624	16,113,465
2022-09-22	2.680	2.710	2.670	2.690	2.605	9,170,976
2022-09-21	2.670	2.720	2.630	2.700	2.614	15,287,032
2022-09-20	2.670	2.700	2.670	2.680	2.595	11,174,400
2022-09-19	2.700	2.710	2.660	2.670	2.585	17,061,085
2022-09-16	2.790	2.790	2.710	2.710	2.624	23,840,305
2022-09-15	2.860	2.860	2.770	2.790	2.701	23,624,619
2022-09-14	2.840	2.880	2.830	2.840	2.750	22,041,514
2022-09-13	2.900	2.910	2.850	2.870	2.779	22,945,512
2022-09-09	2.900	2.910	2.860	2.900	2.808	28,146,499
2022-09-08	2.850	2.920	2.850	2.900	2.808	34,819,797
2022-09-07	2.830	2.850	2.820	2.850	2.760	17,769,500
2022-09-06	2.820	2.840	2.810	2.840	2.750	16,652,801
2022-09-05	2.780	2.830	2.760	2.820	2.731	16,347,813
2022-09-02	2.780	2.800	2.760	2.790	2.701	8,049,812
2022-09-01	2.790	2.800	2.760	2.770	2.682	12,594,400
2022-08-31	2.810	2.820	2.780	2.780	2.692	14,162,333
2022-08-30	2.800	2.830	2.790	2.820	2.731	15,175,737
2022-08-29	2.760	2.800	2.750	2.800	2.711	11,937,737
2022-08-26	2.790	2.800	2.770	2.790	2.701	10,735,237
2022-08-25	2.780	2.800	2.750	2.800	2.711	15,019,794
2022-08-24	2.820	2.830	2.760	2.760	2.672	18,417,801
2022-08-23	2.830	2.830	2.800	2.820	2.731	11,125,510
2022-08-22	2.810	2.840	2.800	2.830	2.740	15,274,671
2022-08-19	2.820	2.840	2.810	2.810	2.721	10,994,526
2022-08-18	2.840	2.840	2.810	2.830	2.740	16,866,231
2022-08-17	2.850	2.850	2.820	2.830	2.740	11,776,953
2022-08-16	2.820	2.840	2.810	2.840	2.750	11,701,048
2022-08-15	2.820	2.830	2.800	2.820	2.731	12,041,456
2022-08-12	2.810	2.840	2.800	2.820	2.731	14,873,028
2022-08-11	2.770	2.810	2.760	2.810	2.721	16,707,725
2022-08-10	2.770	2.780	2.750	2.760	2.672	10,219,300
2022-08-09	2.780	2.790	2.760	2.780	2.692	9,303,948
2022-08-08	2.760	2.790	2.760	2.780	2.692	11,486,100
2022-08-05	2.750	2.780	2.730	2.770	2.682	14,003,407
2022-08-04	2.760	2.770	2.710	2.750	2.663	16,159,700
2022-08-03	2.760	2.820	2.730	2.740	2.653	21,313,231

← NewerPage 17 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.