CMST Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 6.280 | 6.440 | 6.170 | 6.300 | 6.011 | 19,431,276 |
| 2021-11-04 | 6.340 | 6.360 | 6.240 | 6.330 | 6.039 | 16,824,373 |
| 2021-11-03 | 6.210 | 6.420 | 6.110 | 6.350 | 6.059 | 25,779,400 |
| 2021-11-02 | 6.140 | 6.200 | 6.010 | 6.160 | 5.877 | 23,610,627 |
| 2021-11-01 | 6.120 | 6.290 | 6.030 | 6.190 | 5.906 | 27,765,444 |
| 2021-10-29 | 5.990 | 6.140 | 5.880 | 6.120 | 5.839 | 24,163,532 |
| 2021-10-28 | 6.050 | 6.110 | 5.840 | 6.000 | 5.725 | 27,361,658 |
| 2021-10-27 | 6.220 | 6.320 | 6.070 | 6.130 | 5.849 | 32,943,239 |
| 2021-10-26 | 6.050 | 6.440 | 5.960 | 6.220 | 5.934 | 66,031,619 |
| 2021-10-25 | 5.770 | 5.920 | 5.670 | 5.860 | 5.591 | 20,536,292 |
| 2021-10-22 | 6.030 | 6.030 | 5.750 | 5.760 | 5.496 | 25,204,602 |
| 2021-10-21 | 5.970 | 6.090 | 5.820 | 6.000 | 5.725 | 38,962,509 |
| 2021-10-20 | 5.720 | 5.910 | 5.700 | 5.820 | 5.553 | 21,898,385 |
| 2021-10-19 | 5.680 | 5.770 | 5.640 | 5.740 | 5.477 | 21,006,751 |
| 2021-10-18 | 5.580 | 5.770 | 5.560 | 5.680 | 5.419 | 29,871,005 |
| 2021-10-15 | 5.710 | 5.740 | 5.530 | 5.560 | 5.305 | 18,041,038 |
| 2021-10-14 | 5.610 | 5.670 | 5.520 | 5.630 | 5.372 | 13,467,300 |
← NewerPage 21 of 21 · 1,217 trading days
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.