CMST Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.680 | 4.740 | 4.630 | 4.660 | 4.660 | 10,805,488 |
| 2024-07-23 | 4.700 | 4.780 | 4.680 | 4.680 | 4.680 | 11,930,334 |
| 2024-07-22 | 4.710 | 4.750 | 4.700 | 4.720 | 4.720 | 10,027,450 |
| 2024-07-19 | 4.710 | 4.740 | 4.670 | 4.730 | 4.730 | 10,265,384 |
| 2024-07-18 | 4.690 | 4.720 | 4.650 | 4.720 | 4.720 | 10,601,943 |
| 2024-07-17 | 4.700 | 4.720 | 4.660 | 4.700 | 4.700 | 9,216,200 |
| 2024-07-16 | 4.730 | 4.730 | 4.670 | 4.690 | 4.690 | 9,729,400 |
| 2024-07-15 | 4.730 | 4.760 | 4.690 | 4.730 | 4.730 | 11,730,931 |
| 2024-07-12 | 4.830 | 4.840 | 4.720 | 4.770 | 4.770 | 18,926,909 |
| 2024-07-11 | 4.830 | 4.870 | 4.770 | 4.820 | 4.820 | 13,740,030 |
| 2024-07-10 | 4.780 | 4.830 | 4.750 | 4.760 | 4.760 | 7,812,200 |
| 2024-07-09 | 4.730 | 4.830 | 4.660 | 4.820 | 4.820 | 12,565,113 |
| 2024-07-08 | 4.830 | 4.830 | 4.690 | 4.750 | 4.750 | 12,259,500 |
| 2024-07-05 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2024-07-04 | 4.940 | 4.950 | 4.850 | 4.880 | 4.880 | 11,822,820 |
| 2024-07-03 | 4.930 | 4.990 | 4.920 | 4.950 | 4.950 | 9,325,848 |
| 2024-07-02 | 4.930 | 4.950 | 4.880 | 4.930 | 4.930 | 8,942,000 |
| 2024-07-01 | 4.800 | 4.920 | 4.780 | 4.920 | 4.920 | 11,235,986 |
| 2024-06-28 | 4.750 | 4.880 | 4.740 | 4.810 | 4.810 | 11,672,600 |
| 2024-06-27 | 4.880 | 4.880 | 4.760 | 4.760 | 4.760 | 9,351,400 |
| 2024-06-26 | 4.760 | 4.890 | 4.750 | 4.870 | 4.870 | 10,461,000 |
| 2024-06-25 | 4.730 | 4.850 | 4.730 | 4.780 | 4.780 | 10,510,574 |
| 2024-06-24 | 4.870 | 4.890 | 4.740 | 4.760 | 4.760 | 11,238,900 |
| 2024-06-21 | 4.880 | 4.950 | 4.850 | 4.900 | 4.900 | 8,482,813 |
| 2024-06-20 | 4.940 | 4.990 | 4.860 | 4.880 | 4.880 | 8,521,900 |
| 2024-06-19 | 4.980 | 5.000 | 4.940 | 4.940 | 4.940 | 9,103,928 |
| 2024-06-18 | 4.910 | 4.970 | 4.870 | 4.960 | 4.960 | 9,753,924 |
| 2024-06-17 | 4.880 | 4.950 | 4.850 | 4.900 | 4.900 | 10,458,943 |
| 2024-06-14 | 4.860 | 4.930 | 4.830 | 4.910 | 4.910 | 9,768,729 |
| 2024-06-13 | 4.950 | 4.960 | 4.860 | 4.870 | 4.870 | 10,637,000 |
| 2024-06-12 | 4.930 | 4.960 | 4.910 | 4.950 | 4.950 | 9,947,900 |
| 2024-06-11 | 4.990 | 5.020 | 4.910 | 4.950 | 4.950 | 13,036,590 |
| 2024-06-07 | 4.950 | 5.020 | 4.930 | 5.010 | 5.010 | 12,295,611 |
| 2024-06-06 | 5.020 | 5.050 | 4.890 | 4.930 | 4.930 | 14,949,841 |
| 2024-06-05 | 5.250 | 5.250 | 5.110 | 5.120 | 5.120 | 10,911,902 |
| 2024-06-04 | 5.150 | 5.250 | 5.130 | 5.240 | 5.240 | 14,020,302 |
| 2024-06-03 | 5.200 | 5.240 | 5.100 | 5.140 | 5.140 | 11,939,364 |
| 2024-05-31 | 5.240 | 5.260 | 5.190 | 5.230 | 5.230 | 8,677,900 |
| 2024-05-30 | 5.240 | 5.300 | 5.220 | 5.220 | 5.220 | 10,717,520 |
| 2024-05-29 | 5.240 | 5.270 | 5.190 | 5.240 | 5.240 | 11,859,718 |
| 2024-05-28 | 5.320 | 5.330 | 5.220 | 5.240 | 5.240 | 11,514,512 |
| 2024-05-27 | 5.270 | 5.330 | 5.250 | 5.330 | 5.330 | 12,897,650 |
| 2024-05-24 | 5.220 | 5.300 | 5.210 | 5.230 | 5.230 | 12,526,048 |
| 2024-05-23 | 5.330 | 5.350 | 5.200 | 5.230 | 5.230 | 21,067,975 |
| 2024-05-22 | 5.390 | 5.430 | 5.330 | 5.350 | 5.350 | 13,772,100 |
| 2024-05-21 | 5.440 | 5.450 | 5.360 | 5.390 | 5.390 | 11,942,602 |
| 2024-05-20 | 5.440 | 5.500 | 5.400 | 5.450 | 5.450 | 15,636,013 |
| 2024-05-17 | 5.370 | 5.440 | 5.320 | 5.430 | 5.430 | 15,485,076 |
| 2024-05-16 | 5.430 | 5.480 | 5.370 | 5.380 | 5.380 | 18,500,324 |
| 2024-05-15 | 5.490 | 5.530 | 5.420 | 5.430 | 5.430 | 20,518,709 |
| 2024-05-14 | 5.390 | 5.540 | 5.370 | 5.490 | 5.490 | 30,129,516 |
| 2024-05-13 | 5.310 | 5.400 | 5.250 | 5.370 | 5.370 | 19,286,908 |
| 2024-05-10 | 5.350 | 5.390 | 5.320 | 5.370 | 5.370 | 20,556,980 |
| 2024-05-09 | 5.230 | 5.350 | 5.230 | 5.330 | 5.330 | 23,276,096 |
| 2024-05-08 | 5.260 | 5.300 | 5.230 | 5.240 | 5.240 | 14,746,113 |
| 2024-05-07 | 5.320 | 5.330 | 5.260 | 5.270 | 5.270 | 17,405,597 |
| 2024-05-06 | 5.200 | 5.340 | 5.200 | 5.310 | 5.310 | 31,906,173 |
| 2024-04-30 | 5.160 | 5.220 | 5.130 | 5.180 | 5.180 | 20,589,752 |
| 2024-04-29 | 5.110 | 5.190 | 5.070 | 5.190 | 5.190 | 35,711,931 |
| 2024-04-26 | 5.170 | 5.190 | 5.090 | 5.150 | 5.150 | 29,599,594 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.1000 CNY |
| 2022-07-19 | 0.1610 CNY |
| 2021-07-14 | 0.0790 CNY |
| 2019-06-13 | 0.0230 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.