CMST Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.850 | 7.060 | 6.660 | 6.770 | 6.770 | 270,420,113 |
| 2025-04-22 | 6.090 | 6.660 | 6.090 | 6.660 | 6.660 | 157,795,388 |
| 2025-04-21 | 6.010 | 6.100 | 5.950 | 6.050 | 6.050 | 71,302,977 |
| 2025-04-18 | 6.370 | 6.380 | 6.160 | 6.170 | 6.170 | 77,694,023 |
| 2025-04-17 | 6.400 | 6.450 | 6.270 | 6.420 | 6.420 | 100,678,598 |
| 2025-04-16 | 6.520 | 6.750 | 6.450 | 6.510 | 6.510 | 119,898,274 |
| 2025-04-15 | 6.600 | 6.610 | 6.400 | 6.420 | 6.420 | 108,622,000 |
| 2025-04-14 | 6.450 | 6.750 | 6.420 | 6.690 | 6.690 | 155,658,133 |
| 2025-04-11 | 6.610 | 6.900 | 6.500 | 6.620 | 6.620 | 203,997,047 |
| 2025-04-10 | 6.610 | 7.120 | 6.350 | 6.680 | 6.680 | 278,145,524 |
| 2025-04-09 | 6.480 | 6.610 | 6.160 | 6.610 | 6.610 | 229,949,470 |
| 2025-04-08 | 5.490 | 6.010 | 5.490 | 6.010 | 6.010 | 90,877,328 |
| 2025-04-07 | 5.900 | 6.170 | 5.430 | 5.460 | 5.460 | 104,740,082 |
| 2025-04-03 | 5.740 | 6.080 | 5.730 | 6.030 | 6.030 | 73,759,014 |
| 2025-04-02 | 5.780 | 5.810 | 5.740 | 5.790 | 5.790 | 10,599,700 |
| 2025-04-01 | 5.720 | 5.800 | 5.720 | 5.780 | 5.780 | 13,006,995 |
| 2025-03-31 | 5.780 | 5.810 | 5.700 | 5.720 | 5.720 | 18,091,502 |
| 2025-03-28 | 5.900 | 5.910 | 5.780 | 5.800 | 5.800 | 24,097,850 |
| 2025-03-27 | 5.950 | 5.990 | 5.880 | 5.900 | 5.900 | 28,637,004 |
| 2025-03-26 | 5.920 | 5.980 | 5.890 | 5.980 | 5.980 | 22,297,437 |
| 2025-03-25 | 5.870 | 5.950 | 5.860 | 5.930 | 5.930 | 20,507,700 |
| 2025-03-24 | 5.930 | 5.950 | 5.780 | 5.880 | 5.880 | 28,546,441 |
| 2025-03-21 | 5.910 | 6.040 | 5.870 | 5.900 | 5.900 | 31,773,521 |
| 2025-03-20 | 5.940 | 5.990 | 5.930 | 5.930 | 5.930 | 16,022,300 |
| 2025-03-19 | 5.980 | 5.990 | 5.930 | 5.960 | 5.960 | 15,667,722 |
| 2025-03-18 | 6.020 | 6.030 | 5.960 | 6.010 | 6.010 | 19,009,300 |
| 2025-03-17 | 6.000 | 6.070 | 5.970 | 6.000 | 6.000 | 22,536,514 |
| 2025-03-14 | 5.840 | 5.990 | 5.820 | 5.990 | 5.990 | 30,302,308 |
| 2025-03-13 | 5.930 | 5.960 | 5.790 | 5.840 | 5.840 | 30,493,708 |
| 2025-03-12 | 5.970 | 6.000 | 5.960 | 5.960 | 5.960 | 19,556,400 |
| 2025-03-11 | 5.910 | 5.980 | 5.880 | 5.960 | 5.960 | 18,217,729 |
| 2025-03-10 | 5.930 | 5.970 | 5.880 | 5.950 | 5.950 | 18,271,786 |
| 2025-03-07 | 5.990 | 6.030 | 5.910 | 5.940 | 5.940 | 25,500,989 |
| 2025-03-06 | 5.940 | 6.040 | 5.930 | 6.030 | 6.030 | 30,244,812 |
| 2025-03-05 | 5.940 | 5.950 | 5.860 | 5.930 | 5.930 | 23,309,502 |
| 2025-03-04 | 5.860 | 6.070 | 5.830 | 5.950 | 5.950 | 39,680,487 |
| 2025-03-03 | 5.920 | 5.980 | 5.850 | 5.870 | 5.870 | 23,607,587 |
| 2025-02-28 | 5.990 | 6.030 | 5.890 | 5.910 | 5.910 | 30,311,100 |
| 2025-02-27 | 6.060 | 6.150 | 5.950 | 6.030 | 6.030 | 38,674,734 |
| 2025-02-26 | 6.040 | 6.130 | 6.020 | 6.080 | 6.080 | 39,262,581 |
| 2025-02-25 | 6.150 | 6.150 | 6.020 | 6.040 | 6.040 | 33,433,478 |
| 2025-02-24 | 6.180 | 6.240 | 6.120 | 6.170 | 6.170 | 27,108,200 |
| 2025-02-21 | 6.170 | 6.240 | 6.060 | 6.180 | 6.180 | 34,247,227 |
| 2025-02-20 | 6.220 | 6.230 | 6.100 | 6.160 | 6.160 | 29,240,002 |
| 2025-02-19 | 6.190 | 6.230 | 6.140 | 6.230 | 6.230 | 32,708,500 |
| 2025-02-18 | 6.410 | 6.440 | 6.170 | 6.190 | 6.190 | 40,185,102 |
| 2025-02-17 | 6.250 | 6.550 | 6.230 | 6.400 | 6.400 | 60,036,875 |
| 2025-02-14 | 6.230 | 6.270 | 6.160 | 6.210 | 6.210 | 28,022,522 |
| 2025-02-13 | 6.350 | 6.390 | 6.230 | 6.240 | 6.240 | 37,410,337 |
| 2025-02-12 | 6.350 | 6.420 | 6.250 | 6.340 | 6.340 | 58,046,633 |
| 2025-02-11 | 6.250 | 6.450 | 6.180 | 6.300 | 6.300 | 77,713,437 |
| 2025-02-10 | 6.130 | 6.230 | 6.130 | 6.200 | 6.200 | 36,086,319 |
| 2025-02-07 | 6.030 | 6.180 | 6.000 | 6.120 | 6.120 | 37,408,192 |
| 2025-02-06 | 5.890 | 6.040 | 5.850 | 6.040 | 6.040 | 30,137,220 |
| 2025-02-05 | 5.960 | 5.980 | 5.850 | 5.900 | 5.900 | 19,424,210 |
| 2025-01-27 | 6.030 | 6.120 | 5.910 | 5.910 | 5.910 | 23,866,200 |
| 2025-01-24 | 6.000 | 6.040 | 5.940 | 6.030 | 6.030 | 24,716,202 |
| 2025-01-23 | 6.070 | 6.160 | 6.010 | 6.010 | 6.010 | 30,197,060 |
| 2025-01-22 | 6.060 | 6.060 | 5.950 | 5.990 | 5.990 | 20,237,300 |
| 2025-01-21 | 6.110 | 6.130 | 6.010 | 6.060 | 6.060 | 21,383,120 |
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.