CMST Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.580 | 4.680 | 4.580 | 4.680 | 4.597 | 20,499,067 |
| 2022-10-31 | 4.790 | 4.790 | 4.540 | 4.600 | 4.519 | 28,632,001 |
| 2022-10-28 | 5.020 | 5.020 | 4.780 | 4.820 | 4.735 | 28,080,093 |
| 2022-10-27 | 5.140 | 5.170 | 5.110 | 5.150 | 5.059 | 7,801,600 |
| 2022-10-26 | 5.070 | 5.170 | 5.070 | 5.120 | 5.030 | 9,433,933 |
| 2022-10-25 | 5.070 | 5.140 | 4.980 | 5.080 | 4.990 | 13,512,000 |
| 2022-10-24 | 5.200 | 5.210 | 5.000 | 5.060 | 4.971 | 15,004,904 |
| 2022-10-21 | 5.170 | 5.230 | 5.120 | 5.170 | 5.079 | 10,875,841 |
| 2022-10-20 | 5.150 | 5.210 | 5.120 | 5.140 | 5.049 | 10,977,990 |
| 2022-10-19 | 5.180 | 5.230 | 5.120 | 5.180 | 5.089 | 12,605,967 |
| 2022-10-18 | 5.150 | 5.260 | 5.120 | 5.170 | 5.079 | 15,261,747 |
| 2022-10-17 | 5.050 | 5.160 | 5.020 | 5.140 | 5.049 | 14,344,500 |
| 2022-10-14 | 4.980 | 5.090 | 4.980 | 5.050 | 4.961 | 15,216,631 |
| 2022-10-13 | 4.960 | 5.010 | 4.930 | 4.950 | 4.863 | 8,406,799 |
| 2022-10-12 | 4.860 | 4.980 | 4.830 | 4.970 | 4.882 | 11,723,506 |
| 2022-10-11 | 4.830 | 4.880 | 4.750 | 4.860 | 4.774 | 8,640,000 |
| 2022-10-10 | 4.870 | 4.920 | 4.800 | 4.820 | 4.735 | 11,420,272 |
| 2022-09-30 | 4.840 | 4.900 | 4.830 | 4.860 | 4.774 | 8,919,208 |
| 2022-09-29 | 4.980 | 5.030 | 4.820 | 4.870 | 4.784 | 17,922,085 |
| 2022-09-28 | 5.080 | 5.090 | 4.940 | 4.940 | 4.853 | 14,915,983 |
| 2022-09-27 | 4.990 | 5.100 | 4.970 | 5.090 | 5.000 | 15,662,299 |
| 2022-09-26 | 5.120 | 5.150 | 4.940 | 4.970 | 4.882 | 20,255,371 |
| 2022-09-23 | 5.270 | 5.280 | 5.120 | 5.170 | 5.079 | 15,465,090 |
| 2022-09-22 | 5.220 | 5.250 | 5.180 | 5.180 | 5.089 | 13,922,675 |
| 2022-09-21 | 5.120 | 5.270 | 5.060 | 5.240 | 5.147 | 13,573,631 |
| 2022-09-20 | 5.110 | 5.180 | 5.100 | 5.150 | 5.059 | 13,275,097 |
| 2022-09-19 | 5.200 | 5.210 | 5.060 | 5.100 | 5.010 | 19,353,957 |
| 2022-09-16 | 5.470 | 5.470 | 5.190 | 5.190 | 5.098 | 26,383,157 |
| 2022-09-15 | 5.550 | 5.560 | 5.380 | 5.450 | 5.354 | 22,726,800 |
| 2022-09-14 | 5.460 | 5.600 | 5.450 | 5.530 | 5.432 | 20,605,529 |
| 2022-09-13 | 5.500 | 5.590 | 5.480 | 5.510 | 5.413 | 17,708,203 |
| 2022-09-09 | 5.520 | 5.560 | 5.470 | 5.500 | 5.403 | 14,634,963 |
| 2022-09-08 | 5.470 | 5.540 | 5.440 | 5.510 | 5.413 | 20,448,494 |
| 2022-09-07 | 5.480 | 5.480 | 5.420 | 5.460 | 5.364 | 10,366,833 |
| 2022-09-06 | 5.420 | 5.490 | 5.400 | 5.480 | 5.383 | 12,767,111 |
| 2022-09-05 | 5.360 | 5.410 | 5.320 | 5.400 | 5.305 | 10,211,408 |
| 2022-09-02 | 5.320 | 5.370 | 5.290 | 5.350 | 5.256 | 8,914,638 |
| 2022-09-01 | 5.310 | 5.410 | 5.290 | 5.300 | 5.206 | 12,615,220 |
| 2022-08-31 | 5.470 | 5.470 | 5.310 | 5.320 | 5.226 | 14,898,759 |
| 2022-08-30 | 5.490 | 5.540 | 5.420 | 5.450 | 5.354 | 9,614,005 |
| 2022-08-29 | 5.360 | 5.480 | 5.310 | 5.460 | 5.364 | 17,245,949 |
| 2022-08-26 | 5.500 | 5.510 | 5.390 | 5.390 | 5.295 | 15,455,977 |
| 2022-08-25 | 5.450 | 5.510 | 5.370 | 5.490 | 5.393 | 19,882,576 |
| 2022-08-24 | 5.560 | 5.600 | 5.450 | 5.470 | 5.373 | 21,283,817 |
| 2022-08-23 | 5.540 | 5.590 | 5.510 | 5.560 | 5.462 | 14,001,322 |
| 2022-08-22 | 5.480 | 5.590 | 5.460 | 5.560 | 5.462 | 17,495,121 |
| 2022-08-19 | 5.510 | 5.530 | 5.450 | 5.480 | 5.383 | 12,065,333 |
| 2022-08-18 | 5.480 | 5.510 | 5.450 | 5.500 | 5.403 | 15,440,558 |
| 2022-08-17 | 5.510 | 5.520 | 5.460 | 5.490 | 5.393 | 15,751,406 |
| 2022-08-16 | 5.450 | 5.520 | 5.420 | 5.500 | 5.403 | 16,113,336 |
| 2022-08-15 | 5.360 | 5.480 | 5.330 | 5.450 | 5.354 | 19,580,080 |
| 2022-08-12 | 5.320 | 5.400 | 5.300 | 5.370 | 5.275 | 15,708,988 |
| 2022-08-11 | 5.270 | 5.330 | 5.260 | 5.320 | 5.226 | 14,087,940 |
| 2022-08-10 | 5.270 | 5.280 | 5.210 | 5.250 | 5.157 | 8,225,420 |
| 2022-08-09 | 5.300 | 5.300 | 5.250 | 5.260 | 5.167 | 9,632,942 |
| 2022-08-08 | 5.270 | 5.320 | 5.240 | 5.290 | 5.197 | 12,287,973 |
| 2022-08-05 | 5.210 | 5.300 | 5.180 | 5.270 | 5.177 | 13,036,886 |
| 2022-08-04 | 5.210 | 5.220 | 5.130 | 5.200 | 5.108 | 16,196,766 |
| 2022-08-03 | 5.260 | 5.340 | 5.160 | 5.180 | 5.089 | 19,760,917 |
| 2022-08-02 | 5.460 | 5.470 | 5.130 | 5.270 | 5.177 | 33,513,022 |
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.