CMST Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.460 | 5.470 | 5.130 | 5.270 | 5.177 | 33,513,022 |
| 2022-08-01 | 5.550 | 5.570 | 5.480 | 5.500 | 5.403 | 20,994,452 |
| 2022-07-29 | 5.600 | 5.630 | 5.540 | 5.570 | 5.472 | 33,802,211 |
| 2022-07-28 | 5.560 | 5.880 | 5.510 | 5.670 | 5.570 | 44,200,819 |
| 2022-07-27 | 5.540 | 5.570 | 5.520 | 5.530 | 5.432 | 10,484,071 |
| 2022-07-26 | 5.570 | 5.610 | 5.520 | 5.570 | 5.472 | 13,873,253 |
| 2022-07-25 | 5.570 | 5.630 | 5.520 | 5.570 | 5.472 | 19,830,156 |
| 2022-07-22 | 5.520 | 5.600 | 5.500 | 5.560 | 5.462 | 22,768,043 |
| 2022-07-21 | 5.540 | 5.590 | 5.480 | 5.500 | 5.403 | 18,019,373 |
| 2022-07-20 | 5.480 | 5.590 | 5.470 | 5.550 | 5.452 | 20,278,282 |
| 2022-07-19 | 5.460 | 5.500 | 5.410 | 5.450 | 5.354 | 20,213,929 |
| 2022-07-18 | 5.410 | 5.630 | 5.410 | 5.600 | 5.343 | 23,111,140 |
| 2022-07-15 | 5.580 | 5.600 | 5.410 | 5.410 | 5.162 | 22,426,972 |
| 2022-07-14 | 5.570 | 5.610 | 5.550 | 5.570 | 5.314 | 11,323,883 |
| 2022-07-13 | 5.570 | 5.590 | 5.540 | 5.580 | 5.324 | 14,714,009 |
| 2022-07-12 | 5.470 | 5.610 | 5.440 | 5.590 | 5.333 | 19,131,835 |
| 2022-07-11 | 5.520 | 5.520 | 5.430 | 5.470 | 5.219 | 11,710,963 |
| 2022-07-08 | 5.510 | 5.580 | 5.500 | 5.540 | 5.286 | 12,033,584 |
| 2022-07-07 | 5.460 | 5.530 | 5.430 | 5.510 | 5.257 | 12,081,007 |
| 2022-07-06 | 5.600 | 5.600 | 5.410 | 5.450 | 5.200 | 26,298,528 |
| 2022-07-05 | 5.650 | 5.710 | 5.580 | 5.630 | 5.372 | 15,434,556 |
| 2022-07-04 | 5.630 | 5.680 | 5.570 | 5.650 | 5.391 | 16,169,676 |
| 2022-07-01 | 5.680 | 5.720 | 5.610 | 5.650 | 5.391 | 13,326,188 |
| 2022-06-30 | 5.660 | 5.730 | 5.650 | 5.690 | 5.429 | 18,363,254 |
| 2022-06-29 | 5.730 | 5.740 | 5.640 | 5.640 | 5.381 | 18,101,884 |
| 2022-06-28 | 5.600 | 5.740 | 5.580 | 5.740 | 5.477 | 24,057,364 |
| 2022-06-27 | 5.650 | 5.670 | 5.600 | 5.610 | 5.352 | 19,847,744 |
| 2022-06-24 | 5.630 | 5.690 | 5.580 | 5.610 | 5.352 | 20,716,607 |
| 2022-06-23 | 5.570 | 5.620 | 5.480 | 5.610 | 5.352 | 19,491,431 |
| 2022-06-22 | 5.610 | 5.650 | 5.550 | 5.550 | 5.295 | 18,198,700 |
| 2022-06-21 | 5.740 | 5.760 | 5.600 | 5.630 | 5.372 | 23,694,016 |
| 2022-06-20 | 5.790 | 5.820 | 5.720 | 5.740 | 5.477 | 24,206,230 |
| 2022-06-17 | 5.770 | 5.810 | 5.680 | 5.790 | 5.524 | 32,031,732 |
| 2022-06-16 | 5.780 | 5.870 | 5.750 | 5.820 | 5.553 | 24,784,781 |
| 2022-06-15 | 5.750 | 5.900 | 5.730 | 5.780 | 5.515 | 38,083,415 |
| 2022-06-14 | 5.710 | 5.760 | 5.580 | 5.750 | 5.486 | 26,151,410 |
| 2022-06-13 | 5.850 | 5.860 | 5.670 | 5.730 | 5.467 | 32,272,657 |
| 2022-06-10 | 5.770 | 5.890 | 5.750 | 5.850 | 5.581 | 27,231,158 |
| 2022-06-09 | 5.930 | 5.960 | 5.760 | 5.800 | 5.534 | 30,840,178 |
| 2022-06-08 | 5.980 | 6.040 | 5.780 | 5.900 | 5.629 | 48,709,762 |
| 2022-06-07 | 5.930 | 5.980 | 5.830 | 5.980 | 5.706 | 41,458,481 |
| 2022-06-06 | 5.960 | 5.980 | 5.870 | 5.960 | 5.686 | 45,167,634 |
| 2022-06-02 | 6.080 | 6.090 | 5.960 | 6.000 | 5.725 | 41,871,369 |
| 2022-06-01 | 6.020 | 6.150 | 6.000 | 6.100 | 5.820 | 52,661,434 |
| 2022-05-31 | 6.050 | 6.110 | 5.980 | 6.050 | 5.772 | 55,935,416 |
| 2022-05-30 | 6.040 | 6.120 | 5.950 | 6.080 | 5.801 | 74,463,406 |
| 2022-05-27 | 5.850 | 6.040 | 5.840 | 6.000 | 5.725 | 69,687,829 |
| 2022-05-26 | 5.790 | 5.900 | 5.730 | 5.860 | 5.591 | 40,731,541 |
| 2022-05-25 | 5.670 | 5.780 | 5.610 | 5.780 | 5.515 | 32,948,107 |
| 2022-05-24 | 5.910 | 5.920 | 5.640 | 5.650 | 5.391 | 46,845,763 |
| 2022-05-23 | 5.830 | 6.020 | 5.770 | 5.900 | 5.629 | 56,141,682 |
| 2022-05-20 | 5.630 | 5.850 | 5.600 | 5.830 | 5.562 | 65,205,999 |
| 2022-05-19 | 5.520 | 5.640 | 5.500 | 5.640 | 5.381 | 34,568,876 |
| 2022-05-18 | 5.710 | 5.720 | 5.600 | 5.620 | 5.362 | 35,844,673 |
| 2022-05-17 | 5.680 | 5.740 | 5.520 | 5.740 | 5.477 | 51,401,982 |
| 2022-05-16 | 5.720 | 5.780 | 5.680 | 5.720 | 5.457 | 41,570,660 |
| 2022-05-13 | 5.730 | 5.770 | 5.640 | 5.740 | 5.477 | 49,693,244 |
| 2022-05-12 | 5.550 | 5.820 | 5.550 | 5.780 | 5.515 | 84,852,837 |
| 2022-05-11 | 5.670 | 5.760 | 5.590 | 5.620 | 5.362 | 70,249,986 |
| 2022-05-10 | 5.500 | 5.670 | 5.450 | 5.670 | 5.410 | 53,556,768 |
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.