China Railway Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.790	2.840	2.750	2.840	2.790	123,792,385
2025-07-21	2.690	2.810	2.680	2.770	2.721	102,938,688
2025-07-18	2.680	2.690	2.650	2.670	2.623	27,826,584
2025-07-17	2.680	2.690	2.650	2.670	2.623	28,636,627
2025-07-16	2.670	2.680	2.640	2.660	2.613	31,455,160
2025-07-15	2.700	2.710	2.650	2.670	2.623	55,239,562
2025-07-14	2.690	2.740	2.680	2.700	2.652	61,457,337
2025-07-11	2.660	2.690	2.650	2.690	2.643	49,517,050
2025-07-10	2.630	2.660	2.630	2.660	2.613	31,793,296
2025-07-09	2.620	2.650	2.620	2.640	2.594	41,326,200
2025-07-08	2.620	2.630	2.600	2.620	2.574	35,630,503
2025-07-07	2.600	2.620	2.590	2.620	2.574	24,404,900
2025-07-04	2.610	2.620	2.590	2.600	2.554	32,214,895
2025-07-03	2.590	2.610	2.590	2.610	2.564	30,114,895
2025-07-02	2.580	2.600	2.570	2.590	2.544	39,924,366
2025-07-01	2.580	2.590	2.560	2.570	2.525	23,273,800
2025-06-30	2.580	2.600	2.560	2.570	2.525	36,416,560
2025-06-27	2.570	2.600	2.560	2.570	2.525	38,426,261
2025-06-26	2.580	2.590	2.560	2.580	2.508	35,957,330
2025-06-25	2.550	2.580	2.540	2.580	2.508	43,856,666
2025-06-24	2.530	2.550	2.510	2.550	2.479	34,889,500
2025-06-23	2.500	2.540	2.490	2.540	2.469	28,609,288
2025-06-20	2.510	2.520	2.490	2.510	2.440	32,158,852
2025-06-19	2.540	2.550	2.490	2.500	2.430	47,964,875
2025-06-18	2.570	2.570	2.530	2.540	2.469	26,280,195
2025-06-17	2.540	2.570	2.530	2.570	2.498	39,505,402
2025-06-16	2.530	2.550	2.530	2.540	2.469	23,795,160
2025-06-13	2.570	2.570	2.530	2.540	2.469	34,096,470
2025-06-12	2.580	2.590	2.550	2.570	2.498	40,171,700
2025-06-11	2.570	2.600	2.570	2.580	2.508	29,154,100
2025-06-10	2.600	2.610	2.560	2.580	2.508	35,945,733
2025-06-09	2.590	2.610	2.580	2.600	2.528	19,868,304
2025-06-06	2.580	2.610	2.570	2.580	2.508	27,346,400
2025-06-05	2.590	2.590	2.570	2.580	2.508	19,224,200
2025-06-04	2.590	2.610	2.570	2.590	2.518	24,063,267
2025-06-03	2.590	2.600	2.570	2.590	2.518	28,896,733
2025-05-30	2.610	2.620	2.570	2.600	2.528	34,194,001
2025-05-29	2.570	2.610	2.570	2.610	2.537	28,320,201
2025-05-28	2.580	2.580	2.560	2.570	2.498	22,054,800
2025-05-27	2.580	2.600	2.560	2.570	2.498	27,501,400
2025-05-26	2.560	2.590	2.560	2.570	2.498	26,484,600
2025-05-23	2.600	2.600	2.560	2.560	2.489	38,692,700
2025-05-22	2.610	2.630	2.590	2.610	2.537	35,239,268
2025-05-21	2.620	2.630	2.610	2.620	2.547	20,496,000
2025-05-20	2.630	2.650	2.610	2.620	2.547	28,773,087
2025-05-19	2.610	2.640	2.600	2.630	2.557	34,567,954
2025-05-16	2.620	2.650	2.590	2.600	2.528	32,873,932
2025-05-15	2.640	2.660	2.610	2.620	2.547	46,706,183
2025-05-14	2.580	2.640	2.560	2.630	2.557	61,944,581
2025-05-13	2.600	2.610	2.570	2.590	2.518	26,726,200
2025-05-12	2.580	2.600	2.570	2.590	2.518	32,778,319
2025-05-09	2.580	2.590	2.560	2.570	2.498	33,952,802
2025-05-08	2.570	2.590	2.550	2.580	2.508	38,107,202
2025-05-07	2.560	2.620	2.550	2.570	2.498	74,591,637
2025-05-06	2.520	2.550	2.490	2.550	2.479	47,501,513
2025-04-30	2.500	2.520	2.490	2.500	2.430	39,201,100
2025-04-29	2.450	2.520	2.440	2.500	2.430	72,368,961
2025-04-28	2.460	2.470	2.430	2.440	2.372	30,003,983
2025-04-25	2.460	2.480	2.460	2.470	2.401	30,351,469
2025-04-24	2.480	2.480	2.450	2.460	2.391	26,779,000

← NewerPage 6 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.