CMST Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.740 | 4.790 | 4.470 | 4.500 | 4.500 | 14,947,232 |
| 2024-01-19 | 4.850 | 4.870 | 4.760 | 4.780 | 4.780 | 10,677,188 |
| 2024-01-18 | 5.000 | 5.010 | 4.690 | 4.840 | 4.840 | 23,395,689 |
| 2024-01-17 | 5.120 | 5.140 | 5.020 | 5.030 | 5.030 | 7,777,284 |
| 2024-01-16 | 5.130 | 5.150 | 5.070 | 5.130 | 5.130 | 8,817,675 |
| 2024-01-15 | 5.090 | 5.180 | 5.090 | 5.140 | 5.140 | 7,357,300 |
| 2024-01-12 | 5.110 | 5.170 | 5.100 | 5.110 | 5.110 | 8,094,400 |
| 2024-01-11 | 5.060 | 5.140 | 5.040 | 5.110 | 5.110 | 8,370,050 |
| 2024-01-10 | 5.060 | 5.090 | 5.000 | 5.060 | 5.060 | 8,813,812 |
| 2024-01-09 | 5.060 | 5.110 | 5.020 | 5.080 | 5.080 | 6,999,315 |
| 2024-01-08 | 5.160 | 5.160 | 5.060 | 5.070 | 5.070 | 9,253,131 |
| 2024-01-05 | 5.200 | 5.230 | 5.140 | 5.170 | 5.170 | 6,707,657 |
| 2024-01-04 | 5.220 | 5.270 | 5.170 | 5.210 | 5.210 | 9,005,654 |
| 2024-01-03 | 5.170 | 5.230 | 5.150 | 5.210 | 5.210 | 7,591,442 |
| 2024-01-02 | 5.080 | 5.220 | 5.060 | 5.180 | 5.180 | 11,987,050 |
| 2023-12-29 | 5.110 | 5.150 | 5.090 | 5.100 | 5.100 | 7,793,600 |
| 2023-12-28 | 5.020 | 5.130 | 5.000 | 5.100 | 5.100 | 9,627,028 |
| 2023-12-27 | 5.030 | 5.060 | 4.970 | 5.040 | 5.040 | 7,073,134 |
| 2023-12-26 | 5.080 | 5.100 | 5.010 | 5.020 | 5.020 | 6,257,758 |
| 2023-12-25 | 5.120 | 5.130 | 5.040 | 5.060 | 5.060 | 9,106,891 |
| 2023-12-22 | 5.110 | 5.220 | 5.060 | 5.140 | 5.140 | 14,893,471 |
| 2023-12-21 | 5.130 | 5.140 | 5.020 | 5.100 | 5.100 | 14,387,924 |
| 2023-12-20 | 5.200 | 5.290 | 5.120 | 5.120 | 5.120 | 11,784,142 |
| 2023-12-19 | 5.290 | 5.320 | 5.170 | 5.210 | 5.210 | 11,405,838 |
| 2023-12-18 | 5.260 | 5.300 | 5.230 | 5.270 | 5.270 | 12,544,600 |
| 2023-12-15 | 5.360 | 5.360 | 5.230 | 5.250 | 5.250 | 10,845,815 |
| 2023-12-14 | 5.320 | 5.380 | 5.310 | 5.310 | 5.310 | 12,386,600 |
| 2023-12-13 | 5.270 | 5.360 | 5.260 | 5.300 | 5.300 | 12,277,020 |
| 2023-12-12 | 5.260 | 5.290 | 5.220 | 5.280 | 5.280 | 8,200,700 |
| 2023-12-11 | 5.150 | 5.260 | 5.090 | 5.250 | 5.250 | 12,108,100 |
| 2023-12-08 | 5.220 | 5.250 | 5.150 | 5.150 | 5.150 | 8,369,796 |
| 2023-12-07 | 5.220 | 5.230 | 5.150 | 5.200 | 5.200 | 7,363,736 |
| 2023-12-06 | 5.240 | 5.250 | 5.180 | 5.220 | 5.220 | 7,867,300 |
| 2023-12-05 | 5.290 | 5.300 | 5.210 | 5.220 | 5.220 | 9,918,958 |
| 2023-12-04 | 5.260 | 5.320 | 5.230 | 5.300 | 5.300 | 15,533,700 |
| 2023-12-01 | 5.180 | 5.260 | 5.160 | 5.250 | 5.250 | 12,076,585 |
| 2023-11-30 | 5.180 | 5.240 | 5.150 | 5.190 | 5.190 | 8,975,432 |
| 2023-11-29 | 5.230 | 5.260 | 5.160 | 5.170 | 5.170 | 7,608,400 |
| 2023-11-28 | 5.190 | 5.220 | 5.160 | 5.220 | 5.220 | 6,520,556 |
| 2023-11-27 | 5.170 | 5.200 | 5.130 | 5.180 | 5.180 | 7,354,431 |
| 2023-11-24 | 5.210 | 5.210 | 5.150 | 5.170 | 5.170 | 7,583,600 |
| 2023-11-23 | 5.130 | 5.240 | 5.120 | 5.210 | 5.210 | 12,730,000 |
| 2023-11-22 | 5.160 | 5.190 | 5.130 | 5.130 | 5.130 | 6,832,600 |
| 2023-11-21 | 5.160 | 5.200 | 5.150 | 5.160 | 5.160 | 6,813,169 |
| 2023-11-20 | 5.150 | 5.190 | 5.110 | 5.170 | 5.170 | 7,441,812 |
| 2023-11-17 | 5.140 | 5.160 | 5.110 | 5.140 | 5.140 | 5,904,126 |
| 2023-11-16 | 5.170 | 5.180 | 5.120 | 5.160 | 5.160 | 5,966,654 |
| 2023-11-15 | 5.170 | 5.190 | 5.140 | 5.170 | 5.170 | 6,297,694 |
| 2023-11-14 | 5.140 | 5.180 | 5.120 | 5.160 | 5.160 | 6,738,252 |
| 2023-11-13 | 5.050 | 5.150 | 5.050 | 5.140 | 5.140 | 8,056,218 |
| 2023-11-10 | 5.100 | 5.100 | 4.990 | 5.070 | 5.070 | 9,522,572 |
| 2023-11-09 | 5.120 | 5.140 | 5.070 | 5.080 | 5.080 | 6,994,100 |
| 2023-11-08 | 5.130 | 5.160 | 5.100 | 5.140 | 5.140 | 8,466,929 |
| 2023-11-07 | 5.170 | 5.180 | 5.100 | 5.140 | 5.140 | 7,955,618 |
| 2023-11-06 | 5.190 | 5.190 | 5.130 | 5.170 | 5.170 | 7,829,363 |
| 2023-11-03 | 5.160 | 5.160 | 5.100 | 5.120 | 5.120 | 9,005,000 |
| 2023-11-02 | 5.110 | 5.200 | 5.110 | 5.140 | 5.140 | 9,461,788 |
| 2023-11-01 | 5.130 | 5.140 | 5.090 | 5.100 | 5.100 | 5,745,300 |
| 2023-10-31 | 5.090 | 5.140 | 5.080 | 5.110 | 5.110 | 8,325,400 |
| 2023-10-30 | 5.090 | 5.150 | 5.070 | 5.090 | 5.090 | 9,449,318 |
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.