CMST Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.080 | 5.220 | 5.060 | 5.210 | 5.210 | 26,898,692 |
| 2024-04-24 | 5.070 | 5.110 | 5.010 | 5.110 | 5.110 | 18,974,034 |
| 2024-04-23 | 5.120 | 5.170 | 5.070 | 5.110 | 5.110 | 25,397,224 |
| 2024-04-22 | 5.070 | 5.240 | 5.050 | 5.140 | 5.140 | 46,765,120 |
| 2024-04-19 | 5.020 | 5.210 | 5.000 | 5.070 | 5.070 | 57,154,594 |
| 2024-04-18 | 4.930 | 4.980 | 4.880 | 4.910 | 4.910 | 15,183,985 |
| 2024-04-17 | 4.810 | 4.950 | 4.800 | 4.950 | 4.950 | 20,753,860 |
| 2024-04-16 | 4.960 | 5.000 | 4.800 | 4.800 | 4.800 | 22,469,940 |
| 2024-04-15 | 4.920 | 5.050 | 4.800 | 4.970 | 4.970 | 21,147,558 |
| 2024-04-12 | 4.940 | 4.970 | 4.900 | 4.910 | 4.910 | 8,332,977 |
| 2024-04-11 | 4.850 | 4.980 | 4.830 | 4.940 | 4.940 | 9,844,248 |
| 2024-04-10 | 4.900 | 4.910 | 4.820 | 4.850 | 4.850 | 7,650,700 |
| 2024-04-09 | 4.910 | 4.930 | 4.880 | 4.900 | 4.900 | 7,175,868 |
| 2024-04-08 | 4.940 | 4.990 | 4.910 | 4.910 | 4.910 | 9,619,543 |
| 2024-04-03 | 4.940 | 4.990 | 4.920 | 4.950 | 4.950 | 8,583,297 |
| 2024-04-02 | 4.890 | 4.950 | 4.880 | 4.940 | 4.940 | 11,152,111 |
| 2024-04-01 | 4.840 | 4.900 | 4.840 | 4.890 | 4.890 | 9,284,011 |
| 2024-03-29 | 4.770 | 4.830 | 4.770 | 4.830 | 4.830 | 3,329,900 |
| 2024-03-28 | 4.700 | 4.820 | 4.690 | 4.760 | 4.760 | 8,345,148 |
| 2024-03-27 | 4.800 | 4.850 | 4.700 | 4.710 | 4.710 | 8,830,674 |
| 2024-03-26 | 4.820 | 4.880 | 4.780 | 4.830 | 4.830 | 10,513,300 |
| 2024-03-25 | 4.890 | 4.940 | 4.840 | 4.840 | 4.840 | 9,232,302 |
| 2024-03-22 | 4.970 | 4.970 | 4.870 | 4.900 | 4.900 | 9,912,200 |
| 2024-03-21 | 5.000 | 5.000 | 4.950 | 4.970 | 4.970 | 7,550,600 |
| 2024-03-20 | 4.960 | 5.000 | 4.930 | 4.990 | 4.990 | 10,737,950 |
| 2024-03-19 | 4.970 | 5.000 | 4.940 | 4.940 | 4.940 | 10,842,200 |
| 2024-03-18 | 4.930 | 4.990 | 4.930 | 4.990 | 4.990 | 15,531,340 |
| 2024-03-15 | 4.900 | 4.940 | 4.870 | 4.930 | 4.930 | 11,515,514 |
| 2024-03-14 | 4.910 | 4.970 | 4.870 | 4.920 | 4.920 | 14,546,335 |
| 2024-03-13 | 4.930 | 4.950 | 4.860 | 4.900 | 4.900 | 12,277,634 |
| 2024-03-12 | 4.910 | 4.920 | 4.860 | 4.920 | 4.920 | 12,669,639 |
| 2024-03-11 | 4.860 | 4.900 | 4.840 | 4.900 | 4.900 | 11,161,370 |
| 2024-03-08 | 4.860 | 4.900 | 4.830 | 4.880 | 4.880 | 9,267,820 |
| 2024-03-07 | 4.900 | 4.940 | 4.860 | 4.870 | 4.870 | 10,598,123 |
| 2024-03-06 | 4.860 | 4.920 | 4.830 | 4.880 | 4.880 | 10,653,800 |
| 2024-03-05 | 4.940 | 4.940 | 4.860 | 4.880 | 4.880 | 12,387,175 |
| 2024-03-04 | 4.970 | 4.980 | 4.870 | 4.950 | 4.950 | 14,801,265 |
| 2024-03-01 | 4.990 | 5.010 | 4.930 | 4.950 | 4.950 | 13,060,248 |
| 2024-02-29 | 4.910 | 5.010 | 4.890 | 5.000 | 5.000 | 15,551,430 |
| 2024-02-28 | 5.050 | 5.120 | 4.940 | 4.950 | 4.950 | 22,462,568 |
| 2024-02-27 | 5.040 | 5.140 | 4.990 | 5.080 | 5.080 | 19,616,046 |
| 2024-02-26 | 5.050 | 5.130 | 4.980 | 5.020 | 5.020 | 19,877,900 |
| 2024-02-23 | 4.960 | 4.980 | 4.880 | 4.970 | 4.970 | 12,194,592 |
| 2024-02-22 | 4.920 | 5.010 | 4.880 | 4.960 | 4.960 | 12,323,421 |
| 2024-02-21 | 4.890 | 5.090 | 4.840 | 4.940 | 4.940 | 18,074,581 |
| 2024-02-20 | 4.850 | 4.910 | 4.790 | 4.880 | 4.880 | 13,242,400 |
| 2024-02-19 | 4.890 | 4.980 | 4.820 | 4.890 | 4.890 | 20,853,205 |
| 2024-02-08 | 4.720 | 4.940 | 4.700 | 4.880 | 4.880 | 25,703,895 |
| 2024-02-07 | 4.580 | 4.720 | 4.530 | 4.700 | 4.700 | 28,997,399 |
| 2024-02-06 | 4.290 | 4.640 | 4.140 | 4.580 | 4.580 | 30,747,876 |
| 2024-02-05 | 4.610 | 4.620 | 4.210 | 4.330 | 4.330 | 28,987,806 |
| 2024-02-02 | 4.770 | 4.870 | 4.540 | 4.680 | 4.680 | 18,791,662 |
| 2024-02-01 | 4.880 | 4.960 | 4.770 | 4.810 | 4.810 | 19,138,319 |
| 2024-01-31 | 5.060 | 5.090 | 4.880 | 4.900 | 4.900 | 18,441,320 |
| 2024-01-30 | 5.160 | 5.170 | 5.050 | 5.070 | 5.070 | 22,031,465 |
| 2024-01-29 | 5.140 | 5.260 | 5.100 | 5.190 | 5.190 | 31,260,646 |
| 2024-01-26 | 5.080 | 5.150 | 5.040 | 5.120 | 5.120 | 16,089,970 |
| 2024-01-25 | 4.810 | 5.090 | 4.810 | 5.080 | 5.080 | 21,088,566 |
| 2024-01-24 | 4.610 | 4.830 | 4.600 | 4.830 | 4.830 | 17,498,000 |
| 2024-01-23 | 4.510 | 4.650 | 4.430 | 4.610 | 4.610 | 15,271,017 |
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.