CMST Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.120 | 5.190 | 5.100 | 5.180 | 5.089 | 14,249,552 |
| 2023-01-31 | 5.060 | 5.110 | 5.030 | 5.110 | 5.020 | 9,782,607 |
| 2023-01-30 | 5.090 | 5.120 | 5.050 | 5.060 | 4.971 | 11,000,876 |
| 2023-01-20 | 5.000 | 5.070 | 4.980 | 5.050 | 4.961 | 13,089,657 |
| 2023-01-19 | 4.940 | 4.990 | 4.930 | 4.990 | 4.902 | 8,838,509 |
| 2023-01-18 | 4.950 | 4.980 | 4.930 | 4.950 | 4.863 | 7,023,672 |
| 2023-01-17 | 4.950 | 4.960 | 4.920 | 4.950 | 4.863 | 5,968,067 |
| 2023-01-16 | 4.910 | 4.980 | 4.910 | 4.950 | 4.863 | 12,792,513 |
| 2023-01-13 | 4.860 | 4.930 | 4.850 | 4.910 | 4.823 | 9,080,198 |
| 2023-01-12 | 4.890 | 4.910 | 4.830 | 4.860 | 4.774 | 8,677,511 |
| 2023-01-11 | 4.910 | 4.940 | 4.860 | 4.870 | 4.784 | 10,708,802 |
| 2023-01-10 | 4.970 | 4.970 | 4.900 | 4.910 | 4.823 | 13,668,100 |
| 2023-01-09 | 4.960 | 5.020 | 4.950 | 4.980 | 4.892 | 12,946,655 |
| 2023-01-06 | 5.040 | 5.040 | 4.930 | 4.950 | 4.863 | 16,903,785 |
| 2023-01-05 | 5.040 | 5.080 | 5.010 | 5.030 | 4.941 | 11,986,645 |
| 2023-01-04 | 5.010 | 5.100 | 4.990 | 5.050 | 4.961 | 11,496,200 |
| 2023-01-03 | 5.000 | 5.070 | 4.970 | 5.030 | 4.941 | 13,905,068 |
| 2022-12-30 | 4.890 | 5.020 | 4.880 | 4.970 | 4.882 | 13,674,433 |
| 2022-12-29 | 4.900 | 4.950 | 4.860 | 4.880 | 4.794 | 13,648,205 |
| 2022-12-28 | 5.040 | 5.040 | 4.900 | 4.920 | 4.833 | 17,494,751 |
| 2022-12-27 | 4.990 | 5.090 | 4.970 | 5.050 | 4.961 | 12,463,859 |
| 2022-12-26 | 4.960 | 5.000 | 4.930 | 4.960 | 4.872 | 9,467,603 |
| 2022-12-23 | 4.960 | 5.030 | 4.930 | 4.960 | 4.872 | 9,584,462 |
| 2022-12-22 | 5.100 | 5.140 | 4.960 | 4.980 | 4.892 | 13,509,240 |
| 2022-12-21 | 5.080 | 5.140 | 5.040 | 5.070 | 4.980 | 12,801,700 |
| 2022-12-20 | 5.170 | 5.190 | 5.030 | 5.080 | 4.990 | 11,686,787 |
| 2022-12-19 | 5.250 | 5.250 | 5.090 | 5.120 | 5.030 | 17,762,200 |
| 2022-12-16 | 5.220 | 5.300 | 5.190 | 5.280 | 5.187 | 20,956,287 |
| 2022-12-15 | 5.330 | 5.430 | 5.250 | 5.270 | 5.177 | 32,260,785 |
| 2022-12-14 | 5.440 | 5.450 | 5.280 | 5.310 | 5.216 | 23,993,032 |
| 2022-12-13 | 5.410 | 5.490 | 5.400 | 5.450 | 5.354 | 24,457,396 |
| 2022-12-12 | 5.460 | 5.500 | 5.390 | 5.400 | 5.305 | 20,774,708 |
| 2022-12-09 | 5.560 | 5.620 | 5.420 | 5.450 | 5.354 | 37,208,510 |
| 2022-12-08 | 5.590 | 5.680 | 5.560 | 5.600 | 5.501 | 43,077,117 |
| 2022-12-07 | 5.440 | 5.630 | 5.430 | 5.610 | 5.511 | 54,380,565 |
| 2022-12-06 | 5.480 | 5.520 | 5.400 | 5.480 | 5.383 | 36,142,105 |
| 2022-12-05 | 5.260 | 5.550 | 5.230 | 5.510 | 5.413 | 65,881,383 |
| 2022-12-02 | 5.220 | 5.240 | 5.160 | 5.200 | 5.108 | 18,047,371 |
| 2022-12-01 | 5.160 | 5.330 | 5.130 | 5.220 | 5.128 | 34,311,799 |
| 2022-11-30 | 5.120 | 5.190 | 5.110 | 5.130 | 5.039 | 21,393,772 |
| 2022-11-29 | 5.120 | 5.170 | 5.060 | 5.160 | 5.069 | 25,562,601 |
| 2022-11-28 | 5.050 | 5.120 | 4.930 | 5.100 | 5.010 | 24,578,254 |
| 2022-11-25 | 4.990 | 5.130 | 4.970 | 5.090 | 5.000 | 23,000,272 |
| 2022-11-24 | 5.110 | 5.110 | 4.980 | 5.000 | 4.912 | 28,509,181 |
| 2022-11-23 | 4.990 | 5.230 | 4.970 | 5.120 | 5.030 | 46,293,074 |
| 2022-11-22 | 4.900 | 5.100 | 4.880 | 5.000 | 4.912 | 27,505,687 |
| 2022-11-21 | 4.930 | 4.930 | 4.860 | 4.900 | 4.813 | 9,918,648 |
| 2022-11-18 | 4.940 | 4.990 | 4.920 | 4.940 | 4.853 | 11,743,384 |
| 2022-11-17 | 4.930 | 4.960 | 4.900 | 4.940 | 4.853 | 10,122,119 |
| 2022-11-16 | 4.940 | 4.950 | 4.910 | 4.920 | 4.833 | 11,001,510 |
| 2022-11-15 | 4.910 | 4.950 | 4.870 | 4.940 | 4.853 | 12,520,746 |
| 2022-11-14 | 4.920 | 4.980 | 4.880 | 4.900 | 4.813 | 15,491,495 |
| 2022-11-11 | 4.940 | 4.970 | 4.870 | 4.920 | 4.833 | 19,048,365 |
| 2022-11-10 | 4.770 | 4.870 | 4.710 | 4.870 | 4.784 | 15,216,163 |
| 2022-11-09 | 4.840 | 4.870 | 4.780 | 4.790 | 4.705 | 11,292,731 |
| 2022-11-08 | 4.880 | 4.900 | 4.790 | 4.830 | 4.745 | 11,866,785 |
| 2022-11-07 | 4.870 | 4.910 | 4.810 | 4.880 | 4.794 | 14,323,177 |
| 2022-11-04 | 4.840 | 4.910 | 4.810 | 4.890 | 4.804 | 17,853,825 |
| 2022-11-03 | 4.700 | 4.890 | 4.700 | 4.850 | 4.764 | 17,046,802 |
| 2022-11-02 | 4.660 | 4.780 | 4.650 | 4.750 | 4.666 | 18,641,912 |
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.