China Railway Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.900	2.910	2.860	2.900	2.849	64,614,521
2026-04-20	2.870	2.920	2.860	2.910	2.859	84,001,224
2026-04-17	2.980	2.980	2.890	2.900	2.849	128,548,401
2026-04-16	2.960	2.990	2.930	2.990	2.937	91,777,212
2026-04-15	3.040	3.050	2.960	2.970	2.918	140,508,204
2026-04-14	3.070	3.080	3.030	3.060	3.006	122,610,064
2026-04-13	3.150	3.150	3.030	3.090	3.036	202,152,323
2026-04-10	3.130	3.330	3.110	3.140	3.085	319,587,487
2026-04-09	3.090	3.140	3.020	3.030	2.977	160,768,858
2026-04-08	3.100	3.140	3.030	3.130	3.075	198,129,690
2026-04-07	3.050	3.100	2.910	3.100	3.045	227,057,411
2026-04-03	3.160	3.350	3.080	3.110	3.055	291,775,288
2026-04-02	3.150	3.270	3.080	3.170	3.114	312,069,509
2026-04-01	3.320	3.320	3.150	3.170	3.114	396,199,737
2026-03-31	3.090	3.340	3.070	3.340	3.281	185,592,161
2026-03-30	3.140	3.170	2.980	3.040	2.986	330,812,481
2026-03-27	3.350	3.430	3.110	3.130	3.075	514,379,341
2026-03-26	3.190	3.340	3.180	3.340	3.281	562,839,895
2026-03-25	2.770	3.040	2.750	3.040	2.986	91,790,603
2026-03-24	2.690	2.760	2.660	2.760	2.711	83,823,762
2026-03-23	2.770	2.780	2.630	2.650	2.603	131,973,710
2026-03-20	2.920	2.950	2.820	2.830	2.780	101,577,189
2026-03-19	2.960	2.990	2.890	2.910	2.859	94,083,758
2026-03-18	3.020	3.050	2.950	2.990	2.937	104,300,100
2026-03-17	3.130	3.140	3.020	3.030	2.977	106,314,897
2026-03-16	3.070	3.180	3.060	3.140	3.085	118,781,754
2026-03-13	3.100	3.140	3.050	3.070	3.016	135,517,548
2026-03-12	3.050	3.080	3.000	3.040	2.986	106,254,748
2026-03-11	2.970	3.060	2.920	3.050	2.996	132,642,798
2026-03-10	2.960	3.000	2.940	2.970	2.918	79,407,524
2026-03-09	2.960	2.990	2.930	2.940	2.888	86,505,500
2026-03-06	2.870	2.970	2.860	2.960	2.908	91,909,203
2026-03-05	2.880	2.910	2.850	2.890	2.839	75,519,657
2026-03-04	2.860	2.880	2.820	2.850	2.800	94,775,400
2026-03-03	2.940	2.980	2.880	2.900	2.849	91,164,562
2026-03-02	2.940	2.960	2.890	2.950	2.898	92,400,599
2026-02-27	2.890	2.960	2.880	2.960	2.908	74,098,751
2026-02-26	2.930	2.940	2.880	2.900	2.849	60,819,100
2026-02-25	2.910	2.970	2.900	2.930	2.878	83,861,580
2026-02-24	2.840	2.920	2.810	2.900	2.849	106,218,891
2026-02-13	2.850	2.880	2.800	2.800	2.751	62,074,690
2026-02-12	2.880	2.900	2.830	2.860	2.810	64,902,885
2026-02-11	2.870	2.890	2.850	2.870	2.819	48,714,700
2026-02-10	2.870	2.890	2.830	2.870	2.819	56,156,400
2026-02-09	2.870	2.910	2.850	2.870	2.819	68,516,028
2026-02-06	2.830	2.870	2.810	2.830	2.780	61,128,600
2026-02-05	2.880	2.890	2.830	2.840	2.790	67,248,801
2026-02-04	2.830	2.890	2.810	2.880	2.829	80,901,305
2026-02-03	2.820	2.840	2.790	2.830	2.780	85,478,133
2026-02-02	2.890	2.910	2.790	2.790	2.741	103,318,863
2026-01-30	2.970	2.990	2.880	2.910	2.859	112,472,762
2026-01-29	2.950	2.990	2.910	2.970	2.918	128,444,790
2026-01-28	2.850	3.070	2.830	2.970	2.918	270,061,964
2026-01-27	2.870	2.940	2.840	2.850	2.800	151,266,401
2026-01-26	2.880	2.900	2.830	2.860	2.810	156,255,501
2026-01-23	2.910	2.930	2.840	2.870	2.819	268,711,490
2026-01-22	2.720	2.950	2.720	2.950	2.898	209,108,517
2026-01-21	2.680	2.690	2.660	2.680	2.633	55,177,800
2026-01-20	2.660	2.690	2.650	2.680	2.633	51,987,900
2026-01-19	2.630	2.660	2.630	2.660	2.613	48,215,300

← NewerPage 3 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.