CMST Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.700	5.830	5.680	5.780	5.515	12,020,798
2022-01-28	5.700	5.700	5.480	5.650	5.391	10,857,696
2022-01-27	5.710	5.710	5.540	5.550	5.295	8,908,093
2022-01-26	5.600	5.710	5.590	5.680	5.419	13,801,252
2022-01-25	5.720	5.890	5.590	5.600	5.343	18,128,914
2022-01-24	5.900	5.910	5.640	5.700	5.438	21,217,162
2022-01-21	5.920	6.010	5.920	5.940	5.667	10,186,403
2022-01-20	6.100	6.130	5.930	5.950	5.677	14,326,387
2022-01-19	6.170	6.170	6.060	6.090	5.810	10,495,300
2022-01-18	6.120	6.170	6.080	6.120	5.839	12,222,247
2022-01-17	6.190	6.220	6.080	6.140	5.858	15,951,891
2022-01-14	6.320	6.340	6.130	6.140	5.858	20,405,100
2022-01-13	6.410	6.470	6.330	6.350	6.059	12,753,500
2022-01-12	6.340	6.490	6.340	6.430	6.135	16,992,766
2022-01-11	6.330	6.540	6.330	6.350	6.059	19,761,519
2022-01-10	6.270	6.320	6.230	6.320	6.030	11,201,500
2022-01-07	6.370	6.440	6.270	6.300	6.011	15,225,953
2022-01-06	6.250	6.360	6.240	6.350	6.059	12,094,733
2022-01-05	6.510	6.550	6.270	6.300	6.011	17,928,870
2022-01-04	6.260	6.460	6.240	6.410	6.116	27,194,345
2021-12-31	6.170	6.310	6.150	6.240	5.954	14,559,246
2021-12-30	6.280	6.280	6.160	6.170	5.887	18,535,114
2021-12-29	6.160	6.360	6.120	6.280	5.992	25,107,315
2021-12-28	6.180	6.220	6.130	6.160	5.877	14,957,354
2021-12-27	6.260	6.270	6.170	6.190	5.906	11,877,270
2021-12-24	6.400	6.420	6.250	6.260	5.973	16,946,770
2021-12-23	6.330	6.510	6.240	6.430	6.135	27,890,534
2021-12-22	6.220	6.460	6.220	6.310	6.020	26,208,810
2021-12-21	6.170	6.220	6.130	6.210	5.925	14,980,453
2021-12-20	6.190	6.270	6.170	6.170	5.887	16,215,115
2021-12-17	6.190	6.300	6.160	6.210	5.925	16,511,548
2021-12-16	6.220	6.230	6.150	6.190	5.906	16,212,714
2021-12-15	6.300	6.300	6.180	6.200	5.915	16,321,156
2021-12-14	6.190	6.410	6.180	6.300	6.011	22,016,689
2021-12-13	6.300	6.340	6.180	6.230	5.944	17,017,820
2021-12-10	6.160	6.290	6.150	6.230	5.944	12,994,407
2021-12-09	6.210	6.330	6.180	6.230	5.944	15,451,683
2021-12-08	6.180	6.230	6.100	6.210	5.925	17,110,912
2021-12-07	6.210	6.300	6.140	6.210	5.925	21,200,645
2021-12-06	6.140	6.360	6.040	6.160	5.877	33,879,727
2021-12-03	6.040	6.210	6.020	6.130	5.849	27,321,510
2021-12-02	6.070	6.100	5.940	5.990	5.715	35,135,772
2021-12-01	6.100	6.190	5.950	6.090	5.810	46,857,706
2021-11-30	6.930	6.930	6.220	6.220	5.934	91,956,792
2021-11-29	7.000	7.000	6.850	6.910	6.593	28,642,564
2021-11-26	7.000	7.250	6.900	7.140	6.812	30,391,441
2021-11-25	6.830	7.010	6.770	6.960	6.641	23,916,319
2021-11-24	7.030	7.030	6.690	6.790	6.478	29,093,615
2021-11-23	6.950	7.070	6.850	7.040	6.717	32,311,896
2021-11-22	6.850	7.140	6.830	6.950	6.631	28,944,186
2021-11-19	6.700	6.920	6.700	6.870	6.555	30,922,049
2021-11-18	6.720	6.750	6.570	6.690	6.383	29,213,304
2021-11-17	6.440	6.800	6.400	6.710	6.402	47,679,791
2021-11-16	6.120	6.410	6.110	6.380	6.087	30,121,069
2021-11-15	6.190	6.260	6.090	6.140	5.858	14,218,100
2021-11-12	6.190	6.320	6.170	6.200	5.915	13,188,851
2021-11-11	6.110	6.280	6.090	6.210	5.925	15,772,987
2021-11-10	6.210	6.310	6.020	6.130	5.849	21,274,988
2021-11-09	6.250	6.340	6.180	6.210	5.925	15,727,888
2021-11-08	6.280	6.420	6.220	6.260	5.973	17,047,958

← NewerPage 20 of 21 · 1,217 trading daysOlder →

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.