China Railway Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.730	2.840	2.700	2.810	2.732	81,666,041
2024-10-25	2.680	2.730	2.670	2.730	2.654	37,185,950
2024-10-24	2.710	2.710	2.650	2.680	2.605	32,828,300
2024-10-23	2.660	2.730	2.660	2.720	2.644	52,140,900
2024-10-22	2.640	2.690	2.630	2.680	2.605	46,564,296
2024-10-21	2.660	2.700	2.640	2.650	2.576	53,814,421
2024-10-18	2.570	2.700	2.550	2.660	2.586	64,650,547
2024-10-17	2.640	2.650	2.570	2.570	2.498	39,585,401
2024-10-16	2.580	2.650	2.570	2.630	2.557	38,785,300
2024-10-15	2.660	2.710	2.600	2.600	2.528	49,943,200
2024-10-14	2.620	2.680	2.600	2.670	2.596	51,909,623
2024-10-11	2.690	2.720	2.590	2.610	2.537	63,710,100
2024-10-10	2.670	2.820	2.590	2.730	2.654	101,914,376
2024-10-09	2.820	2.820	2.620	2.640	2.566	84,965,174
2024-10-08	3.050	3.060	2.760	2.860	2.780	138,279,628
2024-09-30	2.650	2.820	2.650	2.780	2.702	111,982,974
2024-09-27	2.590	2.630	2.560	2.610	2.537	53,370,505
2024-09-26	2.450	2.550	2.440	2.540	2.469	42,504,610
2024-09-25	2.450	2.520	2.450	2.450	2.382	31,363,131
2024-09-24	2.330	2.430	2.330	2.430	2.362	38,838,910
2024-09-23	2.320	2.340	2.310	2.320	2.255	10,637,800
2024-09-20	2.340	2.340	2.300	2.320	2.255	16,626,500
2024-09-19	2.290	2.360	2.270	2.340	2.275	20,468,400
2024-09-18	2.310	2.320	2.250	2.290	2.226	14,407,000
2024-09-13	2.290	2.330	2.270	2.300	2.236	16,341,401
2024-09-12	2.270	2.310	2.270	2.290	2.226	13,955,300
2024-09-11	2.290	2.300	2.250	2.270	2.207	21,056,700
2024-09-10	2.310	2.330	2.270	2.300	2.236	18,616,733
2024-09-09	2.310	2.330	2.300	2.310	2.246	13,310,301
2024-09-06	2.350	2.360	2.310	2.310	2.246	16,858,001
2024-09-05	2.340	2.370	2.330	2.350	2.284	12,462,201
2024-09-04	2.330	2.370	2.310	2.340	2.275	15,809,400
2024-09-03	2.360	2.380	2.340	2.350	2.284	15,350,001
2024-09-02	2.420	2.430	2.360	2.360	2.294	16,503,900
2024-08-30	2.390	2.460	2.380	2.420	2.353	22,477,701
2024-08-29	2.360	2.420	2.350	2.400	2.333	15,990,401
2024-08-28	2.410	2.410	2.320	2.370	2.304	24,345,500
2024-08-27	2.460	2.460	2.410	2.430	2.362	14,635,200
2024-08-26	2.420	2.470	2.420	2.460	2.391	16,794,300
2024-08-23	2.460	2.460	2.400	2.420	2.353	20,172,901
2024-08-22	2.460	2.480	2.440	2.460	2.391	12,525,700
2024-08-21	2.460	2.490	2.450	2.460	2.391	12,507,100
2024-08-20	2.500	2.500	2.430	2.470	2.401	22,910,701
2024-08-19	2.450	2.500	2.440	2.490	2.421	16,235,900
2024-08-16	2.500	2.520	2.450	2.450	2.382	15,772,700
2024-08-15	2.460	2.530	2.440	2.500	2.430	23,345,301
2024-08-14	2.470	2.490	2.450	2.470	2.401	16,300,392
2024-08-13	2.470	2.500	2.460	2.480	2.411	14,075,200
2024-08-12	2.460	2.480	2.450	2.470	2.401	12,686,101
2024-08-09	2.490	2.520	2.470	2.470	2.401	16,914,602
2024-08-08	2.450	2.500	2.440	2.480	2.411	18,749,100
2024-08-07	2.470	2.480	2.450	2.460	2.391	14,985,100
2024-08-06	2.490	2.500	2.450	2.480	2.411	20,170,300
2024-08-05	2.520	2.540	2.470	2.480	2.411	26,354,100
2024-08-02	2.530	2.550	2.500	2.530	2.459	27,775,700
2024-08-01	2.550	2.560	2.520	2.530	2.450	24,026,296
2024-07-31	2.460	2.530	2.460	2.530	2.450	32,136,601
2024-07-30	2.460	2.470	2.430	2.460	2.382	18,090,903
2024-07-29	2.440	2.470	2.430	2.460	2.382	20,313,000
2024-07-26	2.420	2.450	2.410	2.430	2.353	15,859,110

← NewerPage 9 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.