China Railway Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.540	2.550	2.500	2.510	2.440	31,819,699
2025-01-20	2.540	2.570	2.520	2.530	2.459	36,735,399
2025-01-17	2.510	2.530	2.490	2.530	2.459	31,824,400
2025-01-16	2.540	2.550	2.500	2.510	2.440	46,154,001
2025-01-15	2.520	2.530	2.490	2.510	2.440	42,418,000
2025-01-14	2.460	2.520	2.450	2.520	2.450	44,996,100
2025-01-13	2.440	2.470	2.420	2.460	2.391	37,423,500
2025-01-10	2.480	2.510	2.450	2.460	2.391	39,909,603
2025-01-09	2.500	2.510	2.480	2.480	2.411	27,526,701
2025-01-08	2.530	2.530	2.460	2.510	2.440	53,641,100
2025-01-07	2.530	2.550	2.500	2.540	2.469	36,875,827
2025-01-06	2.510	2.550	2.480	2.540	2.469	50,500,201
2025-01-03	2.550	2.580	2.490	2.510	2.440	61,587,200
2025-01-02	2.630	2.650	2.520	2.540	2.469	67,116,486
2024-12-31	2.700	2.710	2.630	2.630	2.557	54,955,286
2024-12-30	2.730	2.740	2.680	2.700	2.625	40,396,893
2024-12-27	2.700	2.750	2.680	2.720	2.644	47,179,912
2024-12-26	2.720	2.750	2.700	2.700	2.625	32,312,300
2024-12-25	2.760	2.760	2.700	2.730	2.654	39,487,700
2024-12-24	2.730	2.770	2.720	2.760	2.683	46,264,500
2024-12-23	2.780	2.800	2.710	2.710	2.634	57,618,164
2024-12-20	2.810	2.830	2.780	2.790	2.712	52,961,822
2024-12-19	2.830	2.840	2.780	2.830	2.751	52,273,401
2024-12-18	2.850	2.900	2.830	2.840	2.761	59,465,000
2024-12-17	2.910	2.910	2.820	2.830	2.751	74,985,300
2024-12-16	2.890	2.960	2.890	2.910	2.829	75,509,638
2024-12-13	2.990	3.000	2.880	2.880	2.800	102,327,443
2024-12-12	2.980	3.050	2.950	3.000	2.916	112,696,296
2024-12-11	2.910	2.980	2.900	2.970	2.887	73,370,902
2024-12-10	3.000	3.010	2.900	2.910	2.829	75,482,100
2024-12-09	3.000	3.030	2.910	2.940	2.858	75,104,300
2024-12-06	2.900	3.020	2.900	2.990	2.907	104,166,502
2024-12-05	2.880	2.920	2.870	2.910	2.829	51,201,559
2024-12-04	2.940	2.940	2.870	2.880	2.800	67,694,328
2024-12-03	2.930	2.970	2.900	2.940	2.858	90,647,916
2024-12-02	2.890	2.950	2.890	2.930	2.848	89,959,101
2024-11-29	2.890	2.940	2.840	2.880	2.800	85,849,658
2024-11-28	2.890	2.980	2.870	2.910	2.829	117,493,500
2024-11-27	2.810	2.860	2.730	2.860	2.780	65,013,000
2024-11-26	2.790	2.860	2.780	2.810	2.732	53,532,154
2024-11-25	2.780	2.820	2.720	2.800	2.722	56,053,500
2024-11-22	2.820	2.910	2.780	2.790	2.712	104,635,654
2024-11-21	2.850	2.880	2.800	2.830	2.751	45,001,454
2024-11-20	2.810	2.870	2.800	2.860	2.780	68,975,600
2024-11-19	2.800	2.870	2.770	2.840	2.761	82,125,462
2024-11-18	2.790	2.900	2.790	2.820	2.741	104,695,251
2024-11-15	2.760	2.820	2.750	2.770	2.693	54,456,400
2024-11-14	2.850	2.860	2.760	2.770	2.693	58,115,100
2024-11-13	2.820	2.880	2.810	2.860	2.780	59,716,001
2024-11-12	2.880	2.890	2.790	2.830	2.751	65,402,001
2024-11-11	2.880	2.910	2.850	2.880	2.800	57,152,900
2024-11-08	2.960	2.990	2.880	2.890	2.809	74,091,366
2024-11-07	2.850	2.950	2.840	2.940	2.858	77,198,901
2024-11-06	2.890	2.900	2.830	2.860	2.780	59,224,550
2024-11-05	2.800	2.890	2.790	2.890	2.809	70,057,570
2024-11-04	2.760	2.810	2.750	2.800	2.722	38,812,875
2024-11-01	2.800	2.810	2.740	2.760	2.683	55,957,600
2024-10-31	2.750	2.810	2.740	2.800	2.722	60,876,000
2024-10-30	2.720	2.800	2.710	2.750	2.673	52,268,934
2024-10-29	2.820	2.830	2.710	2.720	2.644	60,149,302

← NewerPage 8 of 21 · 1,217 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.