China Railway Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.430	2.490	2.410	2.460	2.460	66,541,070
2026-07-17	2.450	2.490	2.420	2.420	2.420	57,164,664
2026-07-16	2.450	2.480	2.420	2.460	2.460	48,143,000
2026-07-15	2.390	2.470	2.380	2.450	2.450	58,095,320
2026-07-14	2.330	2.410	2.330	2.390	2.390	56,642,449
2026-07-13	2.350	2.380	2.330	2.340	2.340	52,418,305
2026-07-10	2.310	2.380	2.290	2.350	2.350	48,982,727
2026-07-09	2.330	2.340	2.300	2.310	2.310	38,349,105
2026-07-08	2.290	2.340	2.280	2.330	2.330	34,354,000
2026-07-07	2.360	2.360	2.280	2.300	2.300	40,355,898
2026-07-06	2.370	2.380	2.340	2.360	2.360	34,594,793
2026-07-03	2.340	2.370	2.330	2.360	2.360	37,874,871
2026-07-02	2.340	2.380	2.320	2.330	2.330	45,941,336
2026-07-01	2.270	2.370	2.270	2.350	2.350	65,675,773
2026-06-30	2.310	2.330	2.260	2.270	2.270	39,328,336
2026-06-29	2.290	2.340	2.250	2.310	2.310	46,620,973
2026-06-26	2.350	2.370	2.290	2.300	2.300	45,865,293
2026-06-25	2.370	2.390	2.330	2.360	2.360	36,404,719
2026-06-24	2.420	2.430	2.370	2.380	2.380	34,974,301
2026-06-23	2.430	2.490	2.410	2.440	2.397	44,528,449
2026-06-22	2.420	2.450	2.360	2.430	2.387	51,739,789
2026-06-18	2.490	2.500	2.440	2.440	2.397	40,272,899
2026-06-17	2.480	2.520	2.450	2.510	2.466	45,849,121
2026-06-16	2.540	2.540	2.480	2.490	2.446	41,858,900
2026-06-15	2.520	2.590	2.510	2.540	2.495	52,205,080
2026-06-12	2.460	2.510	2.440	2.510	2.466	47,435,155
2026-06-11	2.460	2.480	2.440	2.450	2.407	36,027,000
2026-06-10	2.480	2.480	2.430	2.470	2.427	49,859,900
2026-06-09	2.510	2.520	2.450	2.490	2.446	52,697,358
2026-06-08	2.550	2.580	2.490	2.510	2.466	60,266,900
2026-06-05	2.590	2.620	2.580	2.580	2.535	38,840,300
2026-06-04	2.650	2.670	2.570	2.580	2.535	59,159,116
2026-06-03	2.690	2.700	2.640	2.650	2.603	49,834,500
2026-06-02	2.740	2.740	2.690	2.700	2.652	46,242,380
2026-06-01	2.700	2.750	2.670	2.740	2.692	62,041,286
2026-05-29	2.670	2.720	2.660	2.700	2.652	54,917,054
2026-05-28	2.650	2.680	2.640	2.670	2.623	42,480,334
2026-05-27	2.730	2.740	2.640	2.670	2.623	76,080,016
2026-05-26	2.680	2.810	2.670	2.750	2.702	90,652,514
2026-05-25	2.670	2.710	2.670	2.680	2.633	45,938,027
2026-05-22	2.670	2.690	2.630	2.680	2.633	44,596,121
2026-05-21	2.680	2.720	2.640	2.650	2.603	60,771,800
2026-05-20	2.730	2.730	2.660	2.680	2.633	62,848,051
2026-05-19	2.720	2.740	2.710	2.730	2.682	40,093,275
2026-05-18	2.720	2.730	2.680	2.720	2.672	57,996,376
2026-05-15	2.730	2.770	2.710	2.730	2.682	63,001,212
2026-05-14	2.780	2.810	2.730	2.740	2.692	80,784,168
2026-05-13	2.780	2.810	2.770	2.790	2.741	51,562,888
2026-05-12	2.840	2.840	2.770	2.780	2.731	76,491,000
2026-05-11	2.880	2.880	2.820	2.840	2.790	68,259,354
2026-05-08	2.850	2.900	2.840	2.880	2.829	78,726,589
2026-05-07	2.820	2.870	2.800	2.860	2.810	87,808,640
2026-05-06	2.810	2.840	2.800	2.810	2.761	66,826,544
2026-04-30	2.850	2.850	2.780	2.810	2.761	66,582,631
2026-04-29	2.820	2.870	2.810	2.840	2.790	55,979,131
2026-04-28	2.800	2.840	2.760	2.820	2.770	96,163,471
2026-04-27	2.960	2.970	2.870	2.870	2.819	98,223,956
2026-04-24	2.920	2.990	2.910	2.980	2.928	103,326,247
2026-04-23	2.900	2.930	2.870	2.930	2.878	84,883,459
2026-04-22	2.900	2.930	2.880	2.900	2.849	65,437,701

← NewerPage 2 of 21 · 1,216 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.