China Railway Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	2.810	2.820	2.710	2.780	2.692	31,538,935
2022-08-01	2.860	2.860	2.820	2.830	2.740	18,955,500
2022-07-29	2.890	2.900	2.850	2.850	2.760	35,775,869
2022-07-28	2.830	3.020	2.830	2.920	2.827	53,812,144
2022-07-27	2.840	2.840	2.820	2.830	2.740	11,003,437
2022-07-26	2.810	2.840	2.800	2.840	2.750	13,500,100
2022-07-25	2.810	2.840	2.810	2.820	2.731	14,762,502
2022-07-22	2.820	2.850	2.800	2.820	2.731	14,988,329
2022-07-21	2.820	2.840	2.810	2.820	2.731	13,678,066
2022-07-20	2.830	2.830	2.800	2.820	2.731	11,554,400
2022-07-19	2.790	2.830	2.780	2.810	2.721	15,770,887
2022-07-18	2.700	2.790	2.700	2.780	2.692	14,247,401
2022-07-15	2.800	2.810	2.740	2.750	2.663	20,847,631
2022-07-14	2.820	2.830	2.810	2.810	2.721	12,208,100
2022-07-13	2.800	2.840	2.790	2.830	2.740	16,761,700
2022-07-12	2.810	2.810	2.790	2.800	2.711	15,533,000
2022-07-11	2.820	2.830	2.790	2.800	2.711	17,111,083
2022-07-08	2.820	2.840	2.810	2.830	2.740	15,163,100
2022-07-07	2.810	2.840	2.790	2.830	2.740	16,299,500
2022-07-06	2.850	2.860	2.800	2.810	2.721	25,309,093
2022-07-05	2.860	2.880	2.850	2.870	2.779	25,129,632
2022-07-04	2.870	2.870	2.840	2.860	2.769	21,267,271
2022-07-01	2.880	2.890	2.860	2.870	2.779	17,784,210
2022-06-30	2.880	2.900	2.880	2.880	2.789	25,525,636
2022-06-29	2.960	2.960	2.880	2.890	2.798	33,532,582
2022-06-28	2.880	2.950	2.880	2.950	2.856	39,905,908
2022-06-27	2.900	2.910	2.890	2.890	2.798	20,473,200
2022-06-24	2.940	2.940	2.890	2.910	2.818	20,969,000
2022-06-23	2.900	2.950	2.870	2.920	2.827	26,944,300
2022-06-22	2.910	2.940	2.890	2.900	2.808	21,554,650
2022-06-21	2.950	2.980	2.910	2.930	2.837	29,413,102
2022-06-20	2.930	2.950	2.910	2.930	2.837	20,969,237
2022-06-17	2.910	2.930	2.880	2.930	2.837	22,597,567
2022-06-16	2.940	2.970	2.920	2.930	2.837	29,009,448
2022-06-15	2.950	3.000	2.940	2.950	2.856	46,445,674
2022-06-14	2.880	2.960	2.830	2.950	2.856	39,382,616
2022-06-13	2.880	2.920	2.860	2.910	2.818	28,552,890
2022-06-10	2.830	2.910	2.800	2.890	2.798	28,718,800
2022-06-09	2.950	2.960	2.880	2.890	2.798	31,650,701
2022-06-08	2.970	2.970	2.900	2.950	2.856	44,904,636
2022-06-07	2.950	3.030	2.880	2.970	2.876	66,222,132
2022-06-06	2.920	2.960	2.920	2.950	2.856	33,030,010
2022-06-02	2.960	2.970	2.910	2.940	2.847	39,900,160
2022-06-01	2.990	3.020	2.930	2.960	2.866	63,261,363
2022-05-31	2.960	3.170	2.890	3.020	2.924	100,959,000
2022-05-30	2.880	2.970	2.870	2.940	2.847	48,491,850
2022-05-27	2.890	2.900	2.840	2.880	2.789	28,189,264
2022-05-26	2.890	2.890	2.830	2.870	2.779	27,609,900
2022-05-25	2.780	2.870	2.770	2.860	2.769	35,891,776
2022-05-24	2.930	2.960	2.780	2.790	2.701	49,967,300
2022-05-23	2.860	2.920	2.850	2.910	2.818	43,687,114
2022-05-20	2.820	2.890	2.810	2.870	2.779	44,627,001
2022-05-19	2.760	2.820	2.740	2.820	2.731	30,346,925
2022-05-18	2.790	2.830	2.780	2.800	2.711	29,431,226
2022-05-17	2.800	2.810	2.750	2.800	2.711	35,538,101
2022-05-16	2.850	2.850	2.790	2.810	2.721	29,583,800
2022-05-13	2.810	2.870	2.780	2.840	2.750	45,272,412
2022-05-12	2.740	2.950	2.720	2.860	2.769	88,497,228
2022-05-11	2.740	2.810	2.740	2.760	2.672	56,148,800
2022-05-10	2.710	2.760	2.670	2.760	2.672	40,426,153

← NewerPage 18 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.