CMST Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5.050 | 5.120 | 5.050 | 5.080 | 5.080 | 8,281,166 |
| 2023-10-26 | 4.970 | 5.090 | 4.970 | 5.080 | 5.080 | 8,510,234 |
| 2023-10-25 | 4.950 | 5.050 | 4.950 | 5.010 | 5.010 | 8,965,396 |
| 2023-10-24 | 4.860 | 4.940 | 4.850 | 4.930 | 4.930 | 6,991,371 |
| 2023-10-23 | 4.960 | 4.970 | 4.830 | 4.860 | 4.860 | 7,994,800 |
| 2023-10-20 | 5.000 | 5.000 | 4.930 | 4.950 | 4.950 | 6,484,461 |
| 2023-10-19 | 5.030 | 5.080 | 4.980 | 4.990 | 4.990 | 7,827,474 |
| 2023-10-18 | 5.090 | 5.100 | 5.030 | 5.040 | 5.040 | 6,009,600 |
| 2023-10-17 | 5.110 | 5.130 | 5.070 | 5.110 | 5.110 | 6,355,804 |
| 2023-10-16 | 5.070 | 5.110 | 5.050 | 5.100 | 5.100 | 6,432,153 |
| 2023-10-13 | 5.160 | 5.160 | 5.070 | 5.080 | 5.080 | 5,557,494 |
| 2023-10-12 | 5.110 | 5.180 | 5.110 | 5.160 | 5.160 | 6,204,100 |
| 2023-10-11 | 5.090 | 5.120 | 5.070 | 5.100 | 5.100 | 8,234,566 |
| 2023-10-10 | 5.200 | 5.250 | 5.050 | 5.060 | 5.060 | 15,843,361 |
| 2023-10-09 | 5.280 | 5.340 | 5.190 | 5.200 | 5.200 | 11,290,346 |
| 2023-09-28 | 5.290 | 5.320 | 5.270 | 5.300 | 5.300 | 6,910,046 |
| 2023-09-27 | 5.260 | 5.320 | 5.260 | 5.280 | 5.280 | 5,423,356 |
| 2023-09-26 | 5.300 | 5.310 | 5.260 | 5.280 | 5.280 | 6,506,188 |
| 2023-09-25 | 5.350 | 5.390 | 5.300 | 5.310 | 5.310 | 7,511,601 |
| 2023-09-22 | 5.270 | 5.370 | 5.260 | 5.370 | 5.370 | 7,627,145 |
| 2023-09-21 | 5.280 | 5.320 | 5.260 | 5.280 | 5.280 | 6,397,953 |
| 2023-09-20 | 5.340 | 5.350 | 5.290 | 5.300 | 5.300 | 5,889,552 |
| 2023-09-19 | 5.300 | 5.380 | 5.290 | 5.350 | 5.350 | 8,584,552 |
| 2023-09-18 | 5.320 | 5.320 | 5.270 | 5.310 | 5.310 | 7,934,923 |
| 2023-09-15 | 5.320 | 5.350 | 5.290 | 5.320 | 5.320 | 10,059,753 |
| 2023-09-14 | 5.320 | 5.330 | 5.280 | 5.300 | 5.300 | 7,304,292 |
| 2023-09-13 | 5.350 | 5.450 | 5.280 | 5.330 | 5.330 | 10,795,235 |
| 2023-09-12 | 5.320 | 5.370 | 5.300 | 5.350 | 5.350 | 8,632,451 |
| 2023-09-11 | 5.280 | 5.340 | 5.250 | 5.330 | 5.330 | 11,763,852 |
| 2023-09-08 | 5.210 | 5.260 | 5.180 | 5.220 | 5.220 | 8,647,444 |
| 2023-09-07 | 5.330 | 5.340 | 5.250 | 5.250 | 5.250 | 10,565,486 |
| 2023-09-06 | 5.370 | 5.370 | 5.290 | 5.330 | 5.330 | 9,364,042 |
| 2023-09-05 | 5.440 | 5.450 | 5.370 | 5.380 | 5.380 | 7,908,982 |
| 2023-09-04 | 5.370 | 5.450 | 5.350 | 5.450 | 5.450 | 11,002,934 |
| 2023-09-01 | 5.350 | 5.380 | 5.310 | 5.360 | 5.360 | 7,498,477 |
| 2023-08-31 | 5.400 | 5.430 | 5.330 | 5.340 | 5.340 | 10,930,589 |
| 2023-08-30 | 5.460 | 5.500 | 5.390 | 5.390 | 5.390 | 12,682,588 |
| 2023-08-29 | 5.450 | 5.520 | 5.410 | 5.480 | 5.480 | 18,706,400 |
| 2023-08-28 | 5.520 | 5.580 | 5.380 | 5.400 | 5.400 | 22,316,572 |
| 2023-08-25 | 5.280 | 5.360 | 5.270 | 5.290 | 5.290 | 11,846,400 |
| 2023-08-24 | 5.440 | 5.460 | 5.310 | 5.320 | 5.320 | 12,314,911 |
| 2023-08-23 | 5.510 | 5.560 | 5.430 | 5.430 | 5.430 | 9,345,559 |
| 2023-08-22 | 5.450 | 5.510 | 5.420 | 5.500 | 5.500 | 10,166,412 |
| 2023-08-21 | 5.660 | 5.710 | 5.440 | 5.450 | 5.450 | 16,985,500 |
| 2023-08-18 | 5.650 | 5.820 | 5.650 | 5.680 | 5.680 | 14,922,102 |
| 2023-08-17 | 5.580 | 5.690 | 5.560 | 5.680 | 5.680 | 9,506,206 |
| 2023-08-16 | 5.620 | 5.670 | 5.590 | 5.610 | 5.610 | 7,973,106 |
| 2023-08-15 | 5.620 | 5.660 | 5.550 | 5.650 | 5.650 | 9,654,500 |
| 2023-08-14 | 5.560 | 5.650 | 5.530 | 5.630 | 5.630 | 7,628,093 |
| 2023-08-11 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 12,676,690 |
| 2023-08-10 | 5.690 | 5.780 | 5.690 | 5.740 | 5.740 | 6,933,100 |
| 2023-08-09 | 5.750 | 5.760 | 5.690 | 5.710 | 5.710 | 8,894,400 |
| 2023-08-08 | 5.760 | 5.790 | 5.740 | 5.740 | 5.740 | 7,887,100 |
| 2023-08-07 | 5.850 | 5.850 | 5.750 | 5.760 | 5.760 | 9,940,500 |
| 2023-08-04 | 5.870 | 5.890 | 5.820 | 5.840 | 5.840 | 12,392,679 |
| 2023-08-03 | 5.850 | 5.870 | 5.780 | 5.840 | 5.840 | 12,691,726 |
| 2023-08-02 | 5.910 | 5.920 | 5.820 | 5.860 | 5.860 | 14,757,534 |
| 2023-08-01 | 5.890 | 5.930 | 5.850 | 5.920 | 5.920 | 15,880,321 |
| 2023-07-31 | 5.800 | 5.990 | 5.780 | 5.910 | 5.910 | 31,306,649 |
| 2023-07-28 | 5.690 | 5.790 | 5.650 | 5.780 | 5.780 | 20,320,963 |
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.