China Railway Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 2.710 | 2.760 | 2.670 | 2.760 | 2.672 | 40,426,153 |
| 2022-05-09 | 2.680 | 2.760 | 2.660 | 2.740 | 2.653 | 39,610,326 |
| 2022-05-06 | 2.700 | 2.730 | 2.650 | 2.690 | 2.605 | 44,768,253 |
| 2022-05-05 | 2.710 | 2.810 | 2.710 | 2.770 | 2.682 | 58,547,255 |
| 2022-04-29 | 2.680 | 2.770 | 2.670 | 2.750 | 2.663 | 56,886,735 |
| 2022-04-28 | 2.760 | 2.820 | 2.680 | 2.710 | 2.624 | 65,771,288 |
| 2022-04-27 | 2.620 | 2.720 | 2.550 | 2.710 | 2.624 | 58,034,530 |
| 2022-04-26 | 2.660 | 2.730 | 2.620 | 2.660 | 2.576 | 61,021,476 |
| 2022-04-25 | 2.850 | 2.870 | 2.650 | 2.650 | 2.566 | 84,649,707 |
| 2022-04-22 | 3.000 | 3.000 | 2.920 | 2.930 | 2.837 | 75,679,953 |
| 2022-04-21 | 3.120 | 3.130 | 3.020 | 3.040 | 2.944 | 109,975,455 |
| 2022-04-20 | 3.130 | 3.240 | 3.100 | 3.190 | 3.089 | 144,583,004 |
| 2022-04-19 | 3.180 | 3.200 | 3.110 | 3.140 | 3.040 | 141,607,715 |
| 2022-04-18 | 3.310 | 3.490 | 3.160 | 3.200 | 3.098 | 255,940,597 |
| 2022-04-15 | 3.510 | 3.580 | 3.510 | 3.510 | 3.399 | 174,186,870 |
| 2022-04-14 | 4.440 | 4.530 | 3.890 | 3.900 | 3.776 | 497,549,759 |
| 2022-04-13 | 4.270 | 4.270 | 4.000 | 4.270 | 4.134 | 283,324,103 |
| 2022-04-12 | 3.640 | 3.880 | 3.430 | 3.880 | 3.757 | 239,394,273 |
| 2022-04-11 | 3.530 | 3.530 | 3.480 | 3.530 | 3.418 | 107,229,447 |
| 2022-04-08 | 3.180 | 3.230 | 3.140 | 3.210 | 3.108 | 12,587,599 |
| 2022-04-07 | 3.220 | 3.220 | 3.170 | 3.170 | 3.069 | 9,175,800 |
| 2022-04-06 | 3.170 | 3.210 | 3.160 | 3.210 | 3.108 | 7,970,663 |
| 2022-04-01 | 3.160 | 3.190 | 3.130 | 3.170 | 3.069 | 6,707,970 |
| 2022-03-31 | 3.200 | 3.210 | 3.170 | 3.170 | 3.069 | 6,887,322 |
| 2022-03-30 | 3.210 | 3.230 | 3.170 | 3.200 | 3.098 | 5,934,913 |
| 2022-03-29 | 3.170 | 3.220 | 3.150 | 3.190 | 3.089 | 7,613,300 |
| 2022-03-28 | 3.150 | 3.180 | 3.110 | 3.170 | 3.069 | 6,899,143 |
| 2022-03-25 | 3.180 | 3.190 | 3.160 | 3.170 | 3.069 | 6,732,354 |
| 2022-03-24 | 3.210 | 3.210 | 3.170 | 3.170 | 3.069 | 6,101,001 |
| 2022-03-23 | 3.250 | 3.250 | 3.200 | 3.210 | 3.108 | 7,221,710 |
| 2022-03-22 | 3.200 | 3.260 | 3.190 | 3.230 | 3.128 | 9,760,600 |
| 2022-03-21 | 3.180 | 3.210 | 3.160 | 3.190 | 3.089 | 8,926,050 |
| 2022-03-18 | 3.110 | 3.180 | 3.100 | 3.180 | 3.079 | 17,995,475 |
| 2022-03-17 | 3.130 | 3.160 | 3.110 | 3.120 | 3.021 | 10,908,600 |
| 2022-03-16 | 3.040 | 3.110 | 3.010 | 3.100 | 3.002 | 14,716,526 |
| 2022-03-15 | 3.150 | 3.150 | 3.010 | 3.030 | 2.934 | 17,428,600 |
| 2022-03-14 | 3.230 | 3.250 | 3.160 | 3.160 | 3.060 | 10,088,616 |
| 2022-03-11 | 3.220 | 3.260 | 3.160 | 3.250 | 3.147 | 10,046,216 |
| 2022-03-10 | 3.230 | 3.270 | 3.220 | 3.250 | 3.147 | 10,108,225 |
| 2022-03-09 | 3.270 | 3.280 | 3.040 | 3.200 | 3.098 | 17,533,900 |
| 2022-03-08 | 3.350 | 3.360 | 3.250 | 3.270 | 3.166 | 15,185,074 |
| 2022-03-07 | 3.400 | 3.400 | 3.340 | 3.350 | 3.244 | 10,583,300 |
| 2022-03-04 | 3.460 | 3.460 | 3.390 | 3.400 | 3.292 | 13,609,000 |
| 2022-03-03 | 3.400 | 3.520 | 3.390 | 3.460 | 3.350 | 22,169,588 |
| 2022-03-02 | 3.350 | 3.390 | 3.350 | 3.390 | 3.282 | 7,640,158 |
| 2022-03-01 | 3.360 | 3.390 | 3.340 | 3.370 | 3.263 | 9,561,653 |
| 2022-02-28 | 3.400 | 3.400 | 3.340 | 3.360 | 3.253 | 10,353,000 |
| 2022-02-25 | 3.380 | 3.410 | 3.370 | 3.390 | 3.282 | 9,697,000 |
| 2022-02-24 | 3.470 | 3.470 | 3.300 | 3.360 | 3.253 | 19,896,992 |
| 2022-02-23 | 3.460 | 3.490 | 3.430 | 3.470 | 3.360 | 14,286,509 |
| 2022-02-22 | 3.500 | 3.510 | 3.450 | 3.450 | 3.341 | 15,873,155 |
| 2022-02-21 | 3.450 | 3.550 | 3.450 | 3.530 | 3.418 | 28,465,112 |
| 2022-02-18 | 3.380 | 3.730 | 3.360 | 3.540 | 3.428 | 41,906,258 |
| 2022-02-17 | 3.420 | 3.430 | 3.380 | 3.390 | 3.282 | 7,884,900 |
| 2022-02-16 | 3.400 | 3.440 | 3.400 | 3.420 | 3.311 | 6,636,948 |
| 2022-02-15 | 3.390 | 3.410 | 3.370 | 3.390 | 3.282 | 6,234,001 |
| 2022-02-14 | 3.440 | 3.440 | 3.380 | 3.410 | 3.302 | 15,484,453 |
| 2022-02-11 | 3.440 | 3.500 | 3.420 | 3.480 | 3.370 | 14,287,439 |
| 2022-02-10 | 3.470 | 3.490 | 3.450 | 3.460 | 3.350 | 7,258,101 |
| 2022-02-09 | 3.500 | 3.500 | 3.450 | 3.470 | 3.360 | 8,562,100 |
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.