CMST Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.710 | 5.780 | 5.690 | 5.700 | 5.700 | 10,477,027 |
| 2023-07-26 | 5.730 | 5.740 | 5.660 | 5.710 | 5.710 | 9,458,670 |
| 2023-07-25 | 5.650 | 5.760 | 5.640 | 5.720 | 5.720 | 20,100,108 |
| 2023-07-24 | 5.580 | 5.650 | 5.540 | 5.620 | 5.620 | 12,049,000 |
| 2023-07-21 | 5.590 | 5.650 | 5.540 | 5.570 | 5.570 | 18,963,161 |
| 2023-07-20 | 5.670 | 5.670 | 5.570 | 5.580 | 5.580 | 10,768,303 |
| 2023-07-19 | 5.650 | 5.660 | 5.620 | 5.650 | 5.650 | 8,368,614 |
| 2023-07-18 | 5.580 | 5.660 | 5.530 | 5.650 | 5.650 | 10,550,449 |
| 2023-07-17 | 5.570 | 5.590 | 5.500 | 5.580 | 5.580 | 10,412,068 |
| 2023-07-14 | 5.640 | 5.650 | 5.610 | 5.610 | 5.610 | 7,169,900 |
| 2023-07-13 | 5.600 | 5.660 | 5.600 | 5.630 | 5.630 | 7,926,600 |
| 2023-07-12 | 5.650 | 5.690 | 5.560 | 5.590 | 5.590 | 12,927,921 |
| 2023-07-11 | 5.640 | 5.660 | 5.610 | 5.660 | 5.660 | 11,081,068 |
| 2023-07-10 | 5.660 | 5.680 | 5.600 | 5.640 | 5.640 | 10,014,109 |
| 2023-07-07 | 5.560 | 5.660 | 5.550 | 5.650 | 5.650 | 18,994,869 |
| 2023-07-06 | 5.600 | 5.610 | 5.560 | 5.570 | 5.570 | 10,833,507 |
| 2023-07-05 | 5.540 | 5.620 | 5.520 | 5.600 | 5.600 | 16,013,421 |
| 2023-07-04 | 5.510 | 5.550 | 5.470 | 5.540 | 5.540 | 12,715,025 |
| 2023-07-03 | 5.540 | 5.630 | 5.500 | 5.520 | 5.520 | 22,105,700 |
| 2023-06-30 | 5.330 | 5.410 | 5.330 | 5.390 | 5.390 | 9,072,925 |
| 2023-06-29 | 5.370 | 5.400 | 5.310 | 5.320 | 5.320 | 10,022,994 |
| 2023-06-28 | 5.380 | 5.390 | 5.270 | 5.360 | 5.360 | 10,872,700 |
| 2023-06-27 | 5.200 | 5.390 | 5.200 | 5.370 | 5.370 | 17,308,632 |
| 2023-06-26 | 5.390 | 5.390 | 5.170 | 5.190 | 5.190 | 23,545,688 |
| 2023-06-21 | 5.480 | 5.520 | 5.420 | 5.420 | 5.420 | 12,665,100 |
| 2023-06-20 | 5.610 | 5.630 | 5.470 | 5.470 | 5.470 | 20,373,062 |
| 2023-06-19 | 5.690 | 5.690 | 5.570 | 5.610 | 5.610 | 19,493,654 |
| 2023-06-16 | 5.540 | 5.720 | 5.530 | 5.700 | 5.700 | 27,188,202 |
| 2023-06-15 | 5.550 | 5.580 | 5.470 | 5.520 | 5.520 | 14,461,341 |
| 2023-06-14 | 5.580 | 5.730 | 5.580 | 5.660 | 5.560 | 19,796,905 |
| 2023-06-13 | 5.660 | 5.670 | 5.530 | 5.580 | 5.481 | 23,794,138 |
| 2023-06-12 | 5.780 | 5.790 | 5.670 | 5.670 | 5.570 | 20,845,940 |
| 2023-06-09 | 5.760 | 5.840 | 5.710 | 5.790 | 5.688 | 29,313,870 |
| 2023-06-08 | 5.650 | 5.770 | 5.650 | 5.750 | 5.648 | 17,852,058 |
| 2023-06-07 | 5.610 | 5.730 | 5.610 | 5.660 | 5.560 | 17,218,839 |
| 2023-06-06 | 5.720 | 5.770 | 5.590 | 5.600 | 5.501 | 16,427,182 |
| 2023-06-05 | 5.740 | 5.770 | 5.670 | 5.710 | 5.609 | 16,928,100 |
| 2023-06-02 | 5.800 | 5.840 | 5.730 | 5.740 | 5.639 | 17,835,697 |
| 2023-06-01 | 5.660 | 5.830 | 5.600 | 5.780 | 5.678 | 28,068,010 |
| 2023-05-31 | 5.660 | 5.690 | 5.620 | 5.660 | 5.560 | 13,442,594 |
| 2023-05-30 | 5.570 | 5.690 | 5.530 | 5.680 | 5.580 | 21,287,319 |
| 2023-05-29 | 5.660 | 5.660 | 5.560 | 5.600 | 5.501 | 14,473,727 |
| 2023-05-26 | 5.520 | 5.660 | 5.490 | 5.630 | 5.531 | 19,178,400 |
| 2023-05-25 | 5.550 | 5.630 | 5.460 | 5.540 | 5.442 | 20,117,497 |
| 2023-05-24 | 5.700 | 5.700 | 5.540 | 5.570 | 5.472 | 36,950,699 |
| 2023-05-23 | 6.040 | 6.090 | 5.770 | 5.770 | 5.668 | 50,352,947 |
| 2023-05-22 | 5.920 | 6.380 | 5.920 | 6.070 | 5.963 | 80,257,683 |
| 2023-05-19 | 5.960 | 5.970 | 5.760 | 5.800 | 5.698 | 25,870,734 |
| 2023-05-18 | 5.910 | 6.050 | 5.850 | 5.990 | 5.884 | 27,901,532 |
| 2023-05-17 | 5.900 | 5.930 | 5.810 | 5.910 | 5.806 | 19,102,306 |
| 2023-05-16 | 6.170 | 6.170 | 5.890 | 5.920 | 5.815 | 32,777,426 |
| 2023-05-15 | 6.080 | 6.160 | 5.880 | 6.150 | 6.041 | 42,163,688 |
| 2023-05-12 | 6.160 | 6.250 | 6.080 | 6.080 | 5.973 | 38,344,401 |
| 2023-05-11 | 6.290 | 6.320 | 6.110 | 6.190 | 6.081 | 40,547,248 |
| 2023-05-10 | 6.280 | 6.500 | 6.170 | 6.260 | 6.149 | 69,224,269 |
| 2023-05-09 | 6.240 | 6.900 | 6.230 | 6.400 | 6.287 | 121,788,078 |
| 2023-05-08 | 6.170 | 6.400 | 6.130 | 6.280 | 6.169 | 79,114,690 |
| 2023-05-05 | 6.080 | 6.170 | 5.980 | 6.150 | 6.041 | 51,405,140 |
| 2023-05-04 | 5.950 | 6.140 | 5.880 | 6.090 | 5.982 | 43,522,021 |
| 2023-04-28 | 5.760 | 6.100 | 5.740 | 6.050 | 5.943 | 47,548,786 |
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.