China Railway Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.790	2.820	2.760	2.790	2.741	68,147,262
2025-10-21	2.700	2.830	2.700	2.800	2.751	131,186,007
2025-10-20	2.680	2.700	2.670	2.690	2.643	55,099,025
2025-10-17	2.690	2.710	2.650	2.660	2.613	45,462,600
2025-10-16	2.700	2.700	2.670	2.690	2.643	38,625,548
2025-10-15	2.680	2.710	2.680	2.690	2.643	47,422,400
2025-10-14	2.670	2.710	2.660	2.680	2.633	81,694,073
2025-10-13	2.630	2.670	2.590	2.660	2.613	67,034,017
2025-10-10	2.640	2.680	2.640	2.680	2.633	55,671,400
2025-10-09	2.610	2.650	2.610	2.650	2.603	50,634,900
2025-09-30	2.630	2.650	2.610	2.610	2.564	40,967,493
2025-09-29	2.630	2.640	2.580	2.640	2.594	67,890,607
2025-09-26	2.650	2.670	2.630	2.640	2.594	46,329,000
2025-09-25	2.680	2.690	2.640	2.650	2.603	43,037,781
2025-09-24	2.660	2.690	2.640	2.680	2.633	42,735,677
2025-09-23	2.720	2.720	2.630	2.670	2.623	70,159,700
2025-09-22	2.750	2.760	2.690	2.730	2.682	57,333,200
2025-09-19	2.790	2.810	2.720	2.760	2.711	73,839,766
2025-09-18	2.820	2.860	2.770	2.790	2.741	93,422,258
2025-09-17	2.820	2.850	2.790	2.810	2.761	68,633,878
2025-09-16	2.770	2.830	2.760	2.830	2.780	85,442,542
2025-09-15	2.780	2.820	2.740	2.770	2.721	68,756,500
2025-09-12	2.740	2.790	2.740	2.770	2.721	60,360,838
2025-09-11	2.690	2.740	2.670	2.740	2.692	56,432,601
2025-09-10	2.690	2.700	2.670	2.690	2.643	38,756,302
2025-09-09	2.690	2.700	2.670	2.690	2.643	43,457,400
2025-09-08	2.660	2.700	2.660	2.680	2.633	52,217,714
2025-09-05	2.650	2.670	2.630	2.670	2.623	59,734,301
2025-09-04	2.650	2.660	2.630	2.650	2.603	57,655,400
2025-09-03	2.700	2.710	2.650	2.660	2.613	52,374,393
2025-09-02	2.710	2.730	2.670	2.700	2.652	63,053,998
2025-09-01	2.720	2.730	2.690	2.710	2.662	50,915,986
2025-08-29	2.740	2.780	2.700	2.720	2.672	76,829,166
2025-08-28	2.750	2.780	2.680	2.750	2.702	74,535,998
2025-08-27	2.830	2.830	2.750	2.750	2.702	75,555,700
2025-08-26	2.820	2.840	2.800	2.830	2.780	63,313,301
2025-08-25	2.820	2.860	2.800	2.830	2.780	86,642,813
2025-08-22	2.750	2.830	2.720	2.800	2.751	91,234,044
2025-08-21	2.760	2.790	2.740	2.760	2.711	57,590,500
2025-08-20	2.720	2.750	2.690	2.750	2.702	51,838,484
2025-08-19	2.730	2.740	2.710	2.720	2.672	47,906,927
2025-08-18	2.750	2.770	2.720	2.720	2.672	58,638,450
2025-08-15	2.720	2.760	2.710	2.730	2.682	47,711,403
2025-08-14	2.780	2.790	2.730	2.730	2.682	57,256,135
2025-08-13	2.780	2.790	2.760	2.780	2.731	49,580,236
2025-08-12	2.780	2.810	2.750	2.770	2.721	46,847,396
2025-08-11	2.760	2.810	2.750	2.780	2.731	83,064,200
2025-08-08	2.680	2.750	2.670	2.730	2.682	56,594,758
2025-08-07	2.680	2.690	2.660	2.680	2.633	32,725,495
2025-08-06	2.670	2.680	2.640	2.670	2.623	35,141,706
2025-08-05	2.670	2.680	2.660	2.680	2.633	38,637,643
2025-08-04	2.660	2.670	2.630	2.660	2.613	45,163,900
2025-08-01	2.660	2.690	2.660	2.670	2.623	36,458,100
2025-07-31	2.710	2.720	2.660	2.670	2.623	50,751,400
2025-07-30	2.730	2.760	2.710	2.730	2.682	47,181,488
2025-07-29	2.710	2.730	2.690	2.730	2.682	51,841,380
2025-07-28	2.760	2.760	2.700	2.720	2.672	66,161,997
2025-07-25	2.830	2.830	2.750	2.750	2.702	77,379,099
2025-07-24	2.810	2.840	2.760	2.830	2.780	109,028,093
2025-07-23	2.910	2.980	2.810	2.810	2.761	175,369,503

← NewerPage 5 of 21 · 1,212 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.