China Railway Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.500	2.510	2.460	2.470	2.401	37,692,100
2025-04-22	2.450	2.510	2.450	2.490	2.421	55,802,011
2025-04-21	2.450	2.470	2.440	2.450	2.382	23,914,411
2025-04-18	2.450	2.470	2.430	2.450	2.382	35,437,500
2025-04-17	2.450	2.470	2.440	2.460	2.391	40,381,212
2025-04-16	2.500	2.540	2.440	2.460	2.391	71,809,144
2025-04-15	2.570	2.580	2.490	2.500	2.430	79,033,089
2025-04-14	2.510	2.640	2.490	2.580	2.508	119,946,100
2025-04-11	2.510	2.530	2.470	2.490	2.421	61,654,384
2025-04-10	2.520	2.580	2.490	2.540	2.469	87,419,068
2025-04-09	2.380	2.530	2.350	2.530	2.459	99,927,801
2025-04-08	2.310	2.450	2.310	2.400	2.333	104,275,200
2025-04-07	2.480	2.500	2.300	2.300	2.236	112,308,933
2025-04-03	2.510	2.570	2.500	2.560	2.489	60,756,324
2025-04-02	2.540	2.540	2.510	2.520	2.450	28,393,033
2025-04-01	2.520	2.550	2.510	2.530	2.459	47,500,712
2025-03-31	2.580	2.600	2.500	2.520	2.450	70,113,600
2025-03-28	2.640	2.640	2.570	2.590	2.518	47,110,700
2025-03-27	2.640	2.650	2.610	2.630	2.557	43,413,909
2025-03-26	2.630	2.650	2.610	2.640	2.566	44,577,284
2025-03-25	2.580	2.630	2.560	2.630	2.557	60,909,101
2025-03-24	2.610	2.620	2.540	2.570	2.498	53,815,336
2025-03-21	2.610	2.650	2.600	2.620	2.547	61,281,736
2025-03-20	2.580	2.630	2.580	2.610	2.537	47,256,924
2025-03-19	2.600	2.610	2.570	2.590	2.518	44,568,490
2025-03-18	2.600	2.620	2.570	2.610	2.537	47,762,600
2025-03-17	2.580	2.610	2.560	2.590	2.518	51,798,410
2025-03-14	2.530	2.580	2.520	2.580	2.508	61,583,187
2025-03-13	2.530	2.540	2.500	2.520	2.450	38,725,526
2025-03-12	2.540	2.540	2.510	2.530	2.459	35,755,090
2025-03-11	2.530	2.540	2.510	2.540	2.469	44,710,100
2025-03-10	2.560	2.570	2.540	2.550	2.479	32,125,600
2025-03-07	2.540	2.580	2.520	2.550	2.479	50,181,925
2025-03-06	2.520	2.540	2.510	2.540	2.469	36,895,790
2025-03-05	2.540	2.540	2.500	2.520	2.450	32,859,800
2025-03-04	2.470	2.550	2.450	2.520	2.450	75,733,592
2025-03-03	2.480	2.510	2.460	2.470	2.401	47,013,302
2025-02-28	2.500	2.520	2.480	2.490	2.421	46,214,201
2025-02-27	2.520	2.560	2.490	2.510	2.440	53,963,574
2025-02-26	2.500	2.530	2.500	2.520	2.450	33,528,101
2025-02-25	2.540	2.540	2.490	2.500	2.430	54,137,300
2025-02-24	2.520	2.570	2.520	2.540	2.469	45,038,255
2025-02-21	2.540	2.550	2.510	2.520	2.450	42,852,854
2025-02-20	2.540	2.550	2.520	2.530	2.459	34,980,789
2025-02-19	2.530	2.560	2.520	2.550	2.479	40,847,346
2025-02-18	2.660	2.660	2.530	2.530	2.459	82,453,990
2025-02-17	2.580	2.710	2.580	2.650	2.576	89,193,409
2025-02-14	2.580	2.580	2.550	2.560	2.489	38,542,783
2025-02-13	2.590	2.600	2.570	2.580	2.508	37,951,900
2025-02-12	2.590	2.610	2.560	2.590	2.518	36,815,300
2025-02-11	2.620	2.630	2.570	2.590	2.518	38,878,200
2025-02-10	2.580	2.620	2.570	2.610	2.537	55,475,774
2025-02-07	2.560	2.600	2.550	2.580	2.508	62,047,500
2025-02-06	2.530	2.560	2.500	2.560	2.489	49,507,025
2025-02-05	2.540	2.550	2.520	2.530	2.459	45,858,800
2025-01-27	2.530	2.600	2.520	2.530	2.459	44,375,878
2025-01-24	2.510	2.530	2.490	2.520	2.450	45,412,621
2025-01-23	2.510	2.550	2.500	2.510	2.440	52,004,778
2025-01-22	2.510	2.510	2.470	2.490	2.421	30,724,330
2025-01-21	2.540	2.550	2.500	2.510	2.440	31,819,699

← NewerPage 7 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.