China Railway Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.420 | 3.490 | 3.400 | 3.490 | 3.379 | 12,338,112 |
| 2022-02-07 | 3.400 | 3.420 | 3.360 | 3.420 | 3.311 | 7,994,957 |
| 2022-01-28 | 3.300 | 3.350 | 3.280 | 3.340 | 3.234 | 7,270,808 |
| 2022-01-27 | 3.310 | 3.330 | 3.280 | 3.280 | 3.176 | 9,323,908 |
| 2022-01-26 | 3.290 | 3.340 | 3.290 | 3.310 | 3.205 | 8,943,500 |
| 2022-01-25 | 3.370 | 3.390 | 3.300 | 3.300 | 3.195 | 12,199,400 |
| 2022-01-24 | 3.360 | 3.400 | 3.310 | 3.370 | 3.263 | 7,484,001 |
| 2022-01-21 | 3.400 | 3.410 | 3.330 | 3.360 | 3.253 | 12,052,100 |
| 2022-01-20 | 3.480 | 3.490 | 3.390 | 3.400 | 3.292 | 15,857,210 |
| 2022-01-19 | 3.460 | 3.510 | 3.460 | 3.480 | 3.370 | 11,169,780 |
| 2022-01-18 | 3.510 | 3.530 | 3.460 | 3.470 | 3.360 | 21,022,515 |
| 2022-01-17 | 3.550 | 3.550 | 3.500 | 3.520 | 3.408 | 12,749,266 |
| 2022-01-14 | 3.600 | 3.600 | 3.520 | 3.530 | 3.418 | 17,852,100 |
| 2022-01-13 | 3.600 | 3.640 | 3.590 | 3.600 | 3.486 | 15,670,646 |
| 2022-01-12 | 3.610 | 3.620 | 3.580 | 3.590 | 3.476 | 14,097,704 |
| 2022-01-11 | 3.600 | 3.620 | 3.580 | 3.600 | 3.486 | 15,576,432 |
| 2022-01-10 | 3.600 | 3.630 | 3.590 | 3.610 | 3.495 | 15,563,312 |
| 2022-01-07 | 3.620 | 3.640 | 3.590 | 3.600 | 3.486 | 19,172,320 |
| 2022-01-06 | 3.600 | 3.620 | 3.570 | 3.620 | 3.505 | 9,613,750 |
| 2022-01-05 | 3.620 | 3.640 | 3.570 | 3.600 | 3.486 | 14,520,100 |
| 2022-01-04 | 3.550 | 3.620 | 3.540 | 3.610 | 3.495 | 21,539,429 |
| 2021-12-31 | 3.540 | 3.550 | 3.520 | 3.540 | 3.428 | 11,202,418 |
| 2021-12-30 | 3.550 | 3.570 | 3.530 | 3.540 | 3.428 | 8,794,901 |
| 2021-12-29 | 3.530 | 3.570 | 3.520 | 3.550 | 3.437 | 8,579,782 |
| 2021-12-28 | 3.520 | 3.550 | 3.510 | 3.540 | 3.428 | 9,620,966 |
| 2021-12-27 | 3.520 | 3.540 | 3.510 | 3.510 | 3.399 | 9,832,172 |
| 2021-12-24 | 3.560 | 3.590 | 3.520 | 3.530 | 3.418 | 12,100,209 |
| 2021-12-23 | 3.580 | 3.580 | 3.550 | 3.560 | 3.447 | 19,347,371 |
| 2021-12-22 | 3.690 | 3.700 | 3.610 | 3.620 | 3.505 | 25,245,448 |
| 2021-12-21 | 3.580 | 3.670 | 3.530 | 3.660 | 3.544 | 26,378,127 |
| 2021-12-20 | 3.530 | 3.590 | 3.510 | 3.560 | 3.447 | 27,085,815 |
| 2021-12-17 | 3.530 | 3.570 | 3.510 | 3.520 | 3.408 | 19,433,500 |
| 2021-12-16 | 3.520 | 3.540 | 3.510 | 3.530 | 3.418 | 12,863,300 |
| 2021-12-15 | 3.510 | 3.540 | 3.500 | 3.520 | 3.408 | 13,011,291 |
| 2021-12-14 | 3.570 | 3.570 | 3.520 | 3.520 | 3.408 | 23,754,500 |
| 2021-12-13 | 3.580 | 3.610 | 3.550 | 3.580 | 3.466 | 18,265,827 |
| 2021-12-10 | 3.600 | 3.610 | 3.550 | 3.560 | 3.447 | 25,839,000 |
| 2021-12-09 | 3.580 | 3.660 | 3.550 | 3.600 | 3.486 | 22,663,840 |
| 2021-12-08 | 3.610 | 3.610 | 3.540 | 3.570 | 3.457 | 30,722,160 |
| 2021-12-07 | 3.670 | 3.750 | 3.590 | 3.610 | 3.495 | 42,723,776 |
| 2021-12-06 | 3.670 | 3.810 | 3.640 | 3.670 | 3.554 | 40,241,247 |
| 2021-12-03 | 3.510 | 3.790 | 3.510 | 3.650 | 3.534 | 49,007,885 |
| 2021-12-02 | 3.680 | 3.700 | 3.570 | 3.590 | 3.476 | 34,333,757 |
| 2021-12-01 | 3.570 | 3.860 | 3.570 | 3.710 | 3.592 | 57,187,976 |
| 2021-11-30 | 4.110 | 4.120 | 3.530 | 3.670 | 3.554 | 136,123,186 |
| 2021-11-29 | 3.880 | 3.980 | 3.720 | 3.920 | 3.796 | 58,433,109 |
| 2021-11-26 | 3.790 | 3.940 | 3.770 | 3.930 | 3.805 | 36,052,465 |
| 2021-11-25 | 3.820 | 3.900 | 3.770 | 3.830 | 3.708 | 31,470,915 |
| 2021-11-24 | 3.810 | 3.970 | 3.780 | 3.820 | 3.699 | 56,607,115 |
| 2021-11-23 | 3.700 | 3.850 | 3.670 | 3.810 | 3.689 | 44,208,679 |
| 2021-11-22 | 3.590 | 3.740 | 3.570 | 3.720 | 3.602 | 29,380,674 |
| 2021-11-19 | 3.430 | 3.660 | 3.430 | 3.590 | 3.476 | 25,885,027 |
| 2021-11-18 | 3.500 | 3.540 | 3.440 | 3.460 | 3.350 | 12,715,400 |
| 2021-11-17 | 3.360 | 3.500 | 3.360 | 3.500 | 3.389 | 17,887,409 |
| 2021-11-16 | 3.380 | 3.410 | 3.350 | 3.360 | 3.253 | 7,420,892 |
| 2021-11-15 | 3.410 | 3.440 | 3.390 | 3.410 | 3.302 | 8,566,328 |
| 2021-11-12 | 3.370 | 3.440 | 3.330 | 3.410 | 3.302 | 14,009,633 |
| 2021-11-11 | 3.330 | 3.390 | 3.320 | 3.370 | 3.263 | 10,044,136 |
| 2021-11-10 | 3.320 | 3.350 | 3.290 | 3.340 | 3.234 | 7,360,360 |
| 2021-11-09 | 3.320 | 3.350 | 3.300 | 3.330 | 3.224 | 7,781,198 |
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.