CMST Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 5.800 | 5.850 | 5.730 | 5.740 | 5.639 | 25,488,781 |
| 2023-04-26 | 5.750 | 5.850 | 5.660 | 5.800 | 5.698 | 31,355,147 |
| 2023-04-25 | 5.860 | 5.970 | 5.620 | 5.730 | 5.629 | 42,248,183 |
| 2023-04-24 | 5.830 | 5.930 | 5.770 | 5.860 | 5.757 | 34,516,079 |
| 2023-04-21 | 6.000 | 6.130 | 5.880 | 5.890 | 5.786 | 47,924,283 |
| 2023-04-20 | 6.000 | 6.060 | 5.890 | 5.990 | 5.884 | 48,534,568 |
| 2023-04-19 | 6.100 | 6.200 | 5.960 | 6.030 | 5.924 | 70,315,176 |
| 2023-04-18 | 6.020 | 6.470 | 6.010 | 6.180 | 6.071 | 111,472,359 |
| 2023-04-17 | 5.950 | 6.100 | 5.810 | 5.990 | 5.884 | 60,855,777 |
| 2023-04-14 | 5.880 | 6.120 | 5.840 | 6.050 | 5.943 | 61,028,650 |
| 2023-04-13 | 5.890 | 6.010 | 5.830 | 5.920 | 5.815 | 44,010,996 |
| 2023-04-12 | 5.850 | 5.950 | 5.810 | 5.890 | 5.786 | 47,751,197 |
| 2023-04-11 | 6.000 | 6.000 | 5.770 | 5.880 | 5.776 | 62,943,929 |
| 2023-04-10 | 5.930 | 6.210 | 5.860 | 6.060 | 5.953 | 102,902,416 |
| 2023-04-07 | 5.970 | 6.130 | 5.880 | 5.970 | 5.865 | 76,041,536 |
| 2023-04-06 | 6.100 | 6.270 | 5.910 | 6.050 | 5.943 | 154,609,238 |
| 2023-04-04 | 5.340 | 5.850 | 5.320 | 5.850 | 5.747 | 69,661,280 |
| 2023-04-03 | 5.290 | 5.340 | 5.250 | 5.320 | 5.226 | 17,108,426 |
| 2023-03-31 | 5.230 | 5.310 | 5.220 | 5.280 | 5.187 | 16,735,664 |
| 2023-03-30 | 5.240 | 5.280 | 5.160 | 5.230 | 5.138 | 20,293,253 |
| 2023-03-29 | 5.300 | 5.340 | 5.230 | 5.240 | 5.147 | 16,220,635 |
| 2023-03-28 | 5.340 | 5.370 | 5.300 | 5.300 | 5.206 | 20,298,469 |
| 2023-03-27 | 5.450 | 5.480 | 5.250 | 5.310 | 5.216 | 40,382,577 |
| 2023-03-24 | 5.530 | 5.570 | 5.410 | 5.430 | 5.334 | 21,912,086 |
| 2023-03-23 | 5.560 | 5.580 | 5.480 | 5.540 | 5.442 | 23,082,927 |
| 2023-03-22 | 5.610 | 5.660 | 5.550 | 5.600 | 5.501 | 22,863,300 |
| 2023-03-21 | 5.600 | 5.660 | 5.530 | 5.570 | 5.472 | 26,395,872 |
| 2023-03-20 | 5.770 | 5.840 | 5.580 | 5.620 | 5.521 | 36,793,575 |
| 2023-03-17 | 5.650 | 5.770 | 5.600 | 5.730 | 5.629 | 34,437,631 |
| 2023-03-16 | 5.670 | 5.710 | 5.560 | 5.600 | 5.501 | 25,961,292 |
| 2023-03-15 | 5.690 | 5.760 | 5.590 | 5.710 | 5.609 | 30,441,265 |
| 2023-03-14 | 5.560 | 5.860 | 5.540 | 5.690 | 5.590 | 52,645,283 |
| 2023-03-13 | 5.380 | 5.630 | 5.370 | 5.590 | 5.491 | 40,769,107 |
| 2023-03-10 | 5.430 | 5.480 | 5.330 | 5.350 | 5.256 | 25,102,939 |
| 2023-03-09 | 5.580 | 5.610 | 5.470 | 5.490 | 5.393 | 38,102,302 |
| 2023-03-08 | 5.590 | 5.650 | 5.490 | 5.610 | 5.511 | 35,257,556 |
| 2023-03-07 | 5.510 | 5.870 | 5.500 | 5.580 | 5.481 | 71,323,101 |
| 2023-03-06 | 5.520 | 5.620 | 5.500 | 5.520 | 5.423 | 52,611,384 |
| 2023-03-03 | 5.290 | 5.480 | 5.280 | 5.460 | 5.364 | 41,914,077 |
| 2023-03-02 | 5.240 | 5.300 | 5.220 | 5.280 | 5.187 | 20,713,457 |
| 2023-03-01 | 5.190 | 5.240 | 5.170 | 5.240 | 5.147 | 14,934,034 |
| 2023-02-28 | 5.150 | 5.190 | 5.130 | 5.190 | 5.098 | 7,301,085 |
| 2023-02-27 | 5.160 | 5.180 | 5.130 | 5.140 | 5.049 | 11,431,403 |
| 2023-02-24 | 5.220 | 5.230 | 5.130 | 5.160 | 5.069 | 10,346,939 |
| 2023-02-23 | 5.200 | 5.280 | 5.170 | 5.220 | 5.128 | 21,564,952 |
| 2023-02-22 | 5.210 | 5.210 | 5.160 | 5.190 | 5.098 | 9,492,875 |
| 2023-02-21 | 5.180 | 5.230 | 5.160 | 5.210 | 5.118 | 12,897,640 |
| 2023-02-20 | 5.090 | 5.180 | 5.070 | 5.180 | 5.089 | 11,811,900 |
| 2023-02-17 | 5.090 | 5.140 | 5.080 | 5.080 | 4.990 | 12,688,945 |
| 2023-02-16 | 5.170 | 5.230 | 5.060 | 5.100 | 5.010 | 23,214,327 |
| 2023-02-15 | 5.200 | 5.210 | 5.130 | 5.170 | 5.079 | 15,550,300 |
| 2023-02-14 | 5.230 | 5.230 | 5.180 | 5.190 | 5.098 | 12,484,628 |
| 2023-02-13 | 5.200 | 5.210 | 5.160 | 5.200 | 5.108 | 12,432,236 |
| 2023-02-10 | 5.150 | 5.200 | 5.150 | 5.180 | 5.089 | 11,884,644 |
| 2023-02-09 | 5.110 | 5.200 | 5.100 | 5.160 | 5.069 | 15,061,867 |
| 2023-02-08 | 5.190 | 5.200 | 5.110 | 5.130 | 5.039 | 10,389,952 |
| 2023-02-07 | 5.170 | 5.200 | 5.150 | 5.190 | 5.098 | 9,186,188 |
| 2023-02-06 | 5.110 | 5.200 | 5.080 | 5.170 | 5.079 | 11,493,713 |
| 2023-02-03 | 5.180 | 5.180 | 5.100 | 5.120 | 5.030 | 13,647,395 |
| 2023-02-02 | 5.200 | 5.230 | 5.150 | 5.180 | 5.089 | 14,307,876 |
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.