CMST Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.490 | 5.670 | 5.470 | 5.610 | 5.352 | 56,324,505 |
| 2022-05-06 | 5.360 | 5.550 | 5.320 | 5.460 | 5.209 | 60,247,378 |
| 2022-05-05 | 5.510 | 5.710 | 5.460 | 5.590 | 5.333 | 79,957,242 |
| 2022-04-29 | 5.320 | 5.610 | 5.290 | 5.540 | 5.286 | 82,108,459 |
| 2022-04-28 | 5.510 | 5.610 | 5.270 | 5.400 | 5.152 | 98,916,329 |
| 2022-04-27 | 4.990 | 5.230 | 4.880 | 5.230 | 4.990 | 62,047,335 |
| 2022-04-26 | 5.050 | 5.230 | 5.000 | 5.060 | 4.828 | 63,669,266 |
| 2022-04-25 | 5.300 | 5.370 | 4.980 | 5.000 | 4.771 | 76,472,369 |
| 2022-04-22 | 5.500 | 5.730 | 5.380 | 5.480 | 5.228 | 79,105,687 |
| 2022-04-21 | 5.870 | 6.030 | 5.550 | 5.670 | 5.410 | 104,338,097 |
| 2022-04-20 | 5.790 | 6.180 | 5.750 | 5.990 | 5.715 | 131,822,393 |
| 2022-04-19 | 5.750 | 5.910 | 5.710 | 5.780 | 5.515 | 78,297,008 |
| 2022-04-18 | 5.610 | 5.960 | 5.580 | 5.800 | 5.534 | 102,217,006 |
| 2022-04-15 | 6.140 | 6.220 | 5.710 | 5.710 | 5.448 | 163,089,013 |
| 2022-04-14 | 6.310 | 6.630 | 5.890 | 6.340 | 6.049 | 205,456,191 |
| 2022-04-13 | 6.900 | 7.170 | 6.390 | 6.540 | 6.240 | 212,957,216 |
| 2022-04-12 | 6.480 | 6.520 | 6.210 | 6.520 | 6.221 | 189,909,866 |
| 2022-04-11 | 5.930 | 5.930 | 5.930 | 5.930 | 5.658 | 17,847,309 |
| 2022-04-08 | 5.450 | 5.500 | 5.250 | 5.390 | 5.143 | 37,412,343 |
| 2022-04-07 | 5.800 | 5.840 | 5.440 | 5.500 | 5.248 | 58,051,016 |
| 2022-04-06 | 5.370 | 5.450 | 5.350 | 5.450 | 5.200 | 13,463,454 |
| 2022-04-01 | 5.330 | 5.410 | 5.310 | 5.370 | 5.124 | 11,717,384 |
| 2022-03-31 | 5.430 | 5.490 | 5.330 | 5.350 | 5.104 | 14,168,890 |
| 2022-03-30 | 5.280 | 5.420 | 5.270 | 5.410 | 5.162 | 12,289,574 |
| 2022-03-29 | 5.320 | 5.360 | 5.210 | 5.250 | 5.009 | 10,344,712 |
| 2022-03-28 | 5.290 | 5.400 | 5.180 | 5.350 | 5.104 | 9,541,158 |
| 2022-03-25 | 5.350 | 5.390 | 5.270 | 5.290 | 5.047 | 9,963,228 |
| 2022-03-24 | 5.380 | 5.390 | 5.320 | 5.340 | 5.095 | 6,886,859 |
| 2022-03-23 | 5.460 | 5.500 | 5.360 | 5.420 | 5.171 | 8,780,618 |
| 2022-03-22 | 5.490 | 5.530 | 5.430 | 5.470 | 5.219 | 7,747,400 |
| 2022-03-21 | 5.540 | 5.600 | 5.390 | 5.490 | 5.238 | 10,937,483 |
| 2022-03-18 | 5.410 | 5.560 | 5.370 | 5.520 | 5.267 | 11,901,304 |
| 2022-03-17 | 5.320 | 5.560 | 5.280 | 5.440 | 5.190 | 18,099,864 |
| 2022-03-16 | 5.220 | 5.290 | 5.000 | 5.260 | 5.019 | 15,067,600 |
| 2022-03-15 | 5.570 | 5.570 | 5.130 | 5.140 | 4.904 | 21,389,691 |
| 2022-03-14 | 5.730 | 5.790 | 5.600 | 5.600 | 5.343 | 10,738,891 |
| 2022-03-11 | 5.600 | 5.810 | 5.460 | 5.770 | 5.505 | 14,855,908 |
| 2022-03-10 | 5.660 | 5.770 | 5.570 | 5.670 | 5.410 | 15,633,100 |
| 2022-03-09 | 5.790 | 5.850 | 5.330 | 5.530 | 5.276 | 23,653,319 |
| 2022-03-08 | 5.970 | 6.020 | 5.740 | 5.760 | 5.496 | 21,755,052 |
| 2022-03-07 | 6.080 | 6.120 | 5.950 | 5.990 | 5.715 | 17,704,708 |
| 2022-03-04 | 6.170 | 6.270 | 6.050 | 6.100 | 5.820 | 23,180,266 |
| 2022-03-03 | 5.960 | 6.200 | 5.960 | 6.110 | 5.830 | 27,308,842 |
| 2022-03-02 | 5.850 | 5.970 | 5.800 | 5.940 | 5.667 | 12,430,920 |
| 2022-03-01 | 5.740 | 5.830 | 5.730 | 5.810 | 5.543 | 11,911,819 |
| 2022-02-28 | 5.740 | 5.810 | 5.620 | 5.750 | 5.486 | 13,742,352 |
| 2022-02-25 | 5.690 | 5.820 | 5.680 | 5.720 | 5.457 | 14,952,431 |
| 2022-02-24 | 5.880 | 5.880 | 5.570 | 5.650 | 5.391 | 22,410,709 |
| 2022-02-23 | 5.880 | 5.920 | 5.860 | 5.890 | 5.620 | 8,031,215 |
| 2022-02-22 | 5.890 | 5.980 | 5.830 | 5.880 | 5.610 | 11,120,310 |
| 2022-02-21 | 5.950 | 5.960 | 5.880 | 5.930 | 5.658 | 6,715,309 |
| 2022-02-18 | 5.850 | 5.940 | 5.810 | 5.920 | 5.648 | 7,311,950 |
| 2022-02-17 | 5.920 | 5.960 | 5.840 | 5.860 | 5.591 | 11,410,569 |
| 2022-02-16 | 5.850 | 5.940 | 5.840 | 5.890 | 5.620 | 8,412,859 |
| 2022-02-15 | 5.840 | 5.870 | 5.780 | 5.820 | 5.553 | 8,148,150 |
| 2022-02-14 | 5.910 | 5.950 | 5.840 | 5.870 | 5.601 | 9,827,077 |
| 2022-02-11 | 5.980 | 6.030 | 5.910 | 5.920 | 5.648 | 9,540,420 |
| 2022-02-10 | 5.980 | 6.040 | 5.960 | 6.020 | 5.744 | 9,358,156 |
| 2022-02-09 | 5.980 | 6.040 | 5.940 | 6.000 | 5.725 | 13,387,882 |
| 2022-02-08 | 5.800 | 6.020 | 5.780 | 6.000 | 5.725 | 18,611,671 |
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.