China Railway Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.320 | 3.350 | 3.300 | 3.330 | 3.224 | 7,781,198 |
| 2021-11-08 | 3.340 | 3.360 | 3.280 | 3.330 | 3.224 | 9,448,458 |
| 2021-11-05 | 3.340 | 3.380 | 3.310 | 3.310 | 3.205 | 8,959,600 |
| 2021-11-04 | 3.340 | 3.380 | 3.310 | 3.340 | 3.234 | 10,704,200 |
| 2021-11-03 | 3.300 | 3.410 | 3.300 | 3.340 | 3.234 | 12,260,600 |
| 2021-11-02 | 3.370 | 3.390 | 3.270 | 3.300 | 3.195 | 11,160,900 |
| 2021-11-01 | 3.370 | 3.400 | 3.340 | 3.370 | 3.263 | 8,608,700 |
| 2021-10-29 | 3.340 | 3.370 | 3.240 | 3.370 | 3.263 | 11,631,958 |
| 2021-10-28 | 3.480 | 3.500 | 3.330 | 3.340 | 3.234 | 21,396,842 |
| 2021-10-27 | 3.590 | 3.600 | 3.510 | 3.520 | 3.408 | 14,962,024 |
| 2021-10-26 | 3.550 | 3.700 | 3.510 | 3.630 | 3.515 | 29,492,148 |
| 2021-10-25 | 3.520 | 3.590 | 3.480 | 3.560 | 3.447 | 7,936,799 |
| 2021-10-22 | 3.600 | 3.610 | 3.520 | 3.530 | 3.418 | 11,438,817 |
| 2021-10-21 | 3.640 | 3.680 | 3.590 | 3.610 | 3.495 | 12,936,292 |
| 2021-10-20 | 3.620 | 3.680 | 3.580 | 3.600 | 3.486 | 11,124,400 |
| 2021-10-19 | 3.690 | 3.740 | 3.620 | 3.650 | 3.534 | 14,712,800 |
| 2021-10-18 | 3.600 | 3.770 | 3.540 | 3.700 | 3.583 | 25,062,405 |
| 2021-10-15 | 3.690 | 3.710 | 3.520 | 3.570 | 3.457 | 21,543,673 |
| 2021-10-14 | 3.720 | 3.730 | 3.650 | 3.680 | 3.563 | 9,661,032 |
← NewerPage 21 of 21 · 1,219 trading days
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.