China Railway Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	2.640	2.660	2.620	2.640	2.594	61,086,401
2026-01-15	2.630	2.650	2.620	2.630	2.584	46,206,734
2026-01-14	2.660	2.690	2.610	2.640	2.594	92,741,100
2026-01-13	2.690	2.710	2.650	2.660	2.613	71,443,801
2026-01-12	2.650	2.690	2.630	2.680	2.633	77,912,301
2026-01-09	2.650	2.660	2.630	2.650	2.603	43,260,124
2026-01-08	2.630	2.650	2.620	2.640	2.594	41,513,647
2026-01-07	2.660	2.670	2.630	2.630	2.584	44,811,780
2026-01-06	2.640	2.670	2.630	2.660	2.613	50,820,786
2026-01-05	2.620	2.650	2.610	2.640	2.594	40,049,600
2025-12-31	2.590	2.630	2.580	2.610	2.564	40,278,200
2025-12-30	2.610	2.620	2.570	2.590	2.544	43,042,500
2025-12-29	2.630	2.650	2.610	2.610	2.564	36,034,700
2025-12-26	2.640	2.650	2.610	2.630	2.584	42,050,201
2025-12-25	2.640	2.660	2.630	2.640	2.594	42,363,699
2025-12-24	2.610	2.640	2.600	2.620	2.574	32,402,500
2025-12-23	2.640	2.650	2.610	2.610	2.564	37,333,194
2025-12-22	2.610	2.660	2.600	2.640	2.594	42,166,100
2025-12-19	2.570	2.620	2.560	2.600	2.554	49,124,183
2025-12-18	2.560	2.580	2.550	2.560	2.515	35,472,386
2025-12-17	2.570	2.580	2.530	2.570	2.525	46,483,903
2025-12-16	2.610	2.610	2.550	2.570	2.525	55,334,544
2025-12-15	2.590	2.620	2.580	2.610	2.564	37,329,500
2025-12-12	2.630	2.640	2.600	2.600	2.554	54,985,450
2025-12-11	2.690	2.690	2.620	2.630	2.584	48,371,901
2025-12-10	2.650	2.700	2.630	2.680	2.633	52,287,463
2025-12-09	2.670	2.680	2.630	2.650	2.603	47,339,802
2025-12-08	2.690	2.700	2.670	2.670	2.623	35,493,000
2025-12-05	2.640	2.690	2.630	2.680	2.633	53,468,115
2025-12-04	2.640	2.670	2.630	2.650	2.603	47,317,300
2025-12-03	2.660	2.670	2.630	2.640	2.594	46,524,600
2025-12-02	2.650	2.670	2.630	2.660	2.613	46,040,750
2025-12-01	2.650	2.660	2.640	2.660	2.613	37,770,500
2025-11-28	2.620	2.660	2.610	2.650	2.603	66,850,150
2025-11-27	2.640	2.670	2.620	2.620	2.574	72,437,500
2025-11-26	2.610	2.630	2.600	2.610	2.564	66,851,400
2025-11-25	2.620	2.630	2.600	2.600	2.554	59,692,215
2025-11-24	2.610	2.630	2.590	2.610	2.564	60,202,300
2025-11-21	2.710	2.710	2.600	2.600	2.554	90,713,765
2025-11-20	2.710	2.730	2.690	2.710	2.662	48,183,501
2025-11-19	2.740	2.760	2.700	2.700	2.652	51,994,037
2025-11-18	2.810	2.820	2.730	2.750	2.702	58,553,568
2025-11-17	2.810	2.820	2.780	2.810	2.761	47,796,718
2025-11-14	2.820	2.850	2.810	2.820	2.770	65,425,959
2025-11-13	2.820	2.830	2.800	2.820	2.770	44,239,202
2025-11-12	2.820	2.840	2.800	2.820	2.770	54,201,001
2025-11-11	2.780	2.830	2.780	2.820	2.770	58,206,881
2025-11-10	2.790	2.790	2.760	2.790	2.741	37,691,600
2025-11-07	2.770	2.790	2.760	2.780	2.731	48,343,004
2025-11-06	2.770	2.790	2.750	2.770	2.721	51,146,598
2025-11-05	2.710	2.780	2.700	2.770	2.721	57,896,104
2025-11-04	2.710	2.730	2.700	2.720	2.672	40,511,300
2025-11-03	2.680	2.720	2.670	2.710	2.662	43,188,311
2025-10-31	2.730	2.750	2.670	2.680	2.633	77,974,619
2025-10-30	2.760	2.760	2.720	2.730	2.682	49,823,100
2025-10-29	2.760	2.770	2.710	2.770	2.721	53,958,861
2025-10-28	2.760	2.780	2.750	2.760	2.711	40,508,206
2025-10-27	2.770	2.790	2.750	2.760	2.711	51,147,606
2025-10-24	2.830	2.840	2.750	2.760	2.711	64,522,006
2025-10-23	2.780	2.830	2.760	2.820	2.770	60,824,352

← NewerPage 4 of 5 · 243 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.