CMST Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.160 | 6.200 | 6.070 | 6.090 | 6.090 | 26,539,000 |
| 2025-01-17 | 6.040 | 6.160 | 5.990 | 6.110 | 6.110 | 32,998,050 |
| 2025-01-16 | 6.070 | 6.180 | 6.010 | 6.050 | 6.050 | 29,760,900 |
| 2025-01-15 | 6.080 | 6.080 | 6.000 | 6.070 | 6.070 | 26,210,396 |
| 2025-01-14 | 5.820 | 6.090 | 5.820 | 6.080 | 6.080 | 39,040,592 |
| 2025-01-13 | 5.740 | 5.830 | 5.670 | 5.820 | 5.820 | 24,973,600 |
| 2025-01-10 | 5.990 | 6.050 | 5.800 | 5.820 | 5.820 | 29,778,200 |
| 2025-01-09 | 5.900 | 6.090 | 5.870 | 6.000 | 6.000 | 35,556,100 |
| 2025-01-08 | 5.980 | 5.980 | 5.760 | 5.950 | 5.950 | 37,645,400 |
| 2025-01-07 | 5.900 | 6.000 | 5.880 | 5.990 | 5.990 | 31,407,000 |
| 2025-01-06 | 5.940 | 5.980 | 5.820 | 5.910 | 5.910 | 33,803,400 |
| 2025-01-03 | 6.170 | 6.220 | 5.930 | 5.950 | 5.950 | 42,923,760 |
| 2025-01-02 | 6.360 | 6.430 | 6.140 | 6.200 | 6.200 | 44,649,252 |
| 2024-12-31 | 6.600 | 6.630 | 6.370 | 6.380 | 6.380 | 33,738,422 |
| 2024-12-30 | 6.650 | 6.710 | 6.530 | 6.560 | 6.560 | 32,740,989 |
| 2024-12-27 | 6.610 | 6.750 | 6.560 | 6.690 | 6.690 | 39,941,400 |
| 2024-12-26 | 6.690 | 6.720 | 6.580 | 6.600 | 6.600 | 49,961,054 |
| 2024-12-25 | 6.850 | 6.850 | 6.650 | 6.690 | 6.690 | 45,250,807 |
| 2024-12-24 | 6.880 | 6.980 | 6.760 | 6.850 | 6.850 | 39,637,404 |
| 2024-12-23 | 7.150 | 7.250 | 6.830 | 6.860 | 6.860 | 53,731,567 |
| 2024-12-20 | 6.980 | 7.140 | 6.930 | 7.030 | 7.030 | 45,949,960 |
| 2024-12-19 | 6.970 | 7.170 | 6.880 | 7.050 | 7.050 | 64,773,758 |
| 2024-12-18 | 7.110 | 7.310 | 7.070 | 7.140 | 7.140 | 82,561,960 |
| 2024-12-17 | 7.140 | 7.220 | 6.940 | 6.980 | 6.980 | 62,288,790 |
| 2024-12-16 | 7.460 | 7.470 | 7.060 | 7.110 | 7.110 | 105,089,370 |
| 2024-12-13 | 7.870 | 7.880 | 7.500 | 7.540 | 7.540 | 113,629,792 |
| 2024-12-12 | 7.610 | 8.140 | 7.510 | 7.960 | 7.960 | 153,174,047 |
| 2024-12-11 | 7.400 | 7.760 | 7.350 | 7.640 | 7.640 | 107,612,228 |
| 2024-12-10 | 7.620 | 7.660 | 7.410 | 7.430 | 7.430 | 114,883,843 |
| 2024-12-09 | 7.520 | 7.680 | 7.380 | 7.410 | 7.410 | 99,020,979 |
| 2024-12-06 | 7.800 | 7.840 | 7.550 | 7.560 | 7.560 | 161,862,121 |
| 2024-12-05 | 7.880 | 8.360 | 7.640 | 8.000 | 8.000 | 203,260,639 |
| 2024-12-04 | 9.270 | 9.270 | 8.050 | 8.060 | 8.060 | 287,050,875 |
| 2024-12-03 | 7.940 | 8.930 | 7.840 | 8.930 | 8.930 | 182,768,950 |
| 2024-12-02 | 8.630 | 9.300 | 8.010 | 8.120 | 8.120 | 342,646,706 |
| 2024-11-29 | 8.420 | 8.820 | 8.200 | 8.820 | 8.820 | 290,982,964 |
| 2024-11-28 | 7.400 | 8.020 | 7.400 | 8.020 | 8.020 | 175,083,618 |
| 2024-11-27 | 6.920 | 7.760 | 6.700 | 7.290 | 7.290 | 342,617,344 |
| 2024-11-26 | 6.420 | 7.050 | 6.100 | 7.050 | 7.050 | 198,171,315 |
| 2024-11-25 | 6.660 | 6.820 | 6.260 | 6.410 | 6.410 | 229,227,838 |
| 2024-11-22 | 6.490 | 7.070 | 6.450 | 6.960 | 6.960 | 289,476,428 |
| 2024-11-21 | 6.650 | 7.090 | 6.350 | 6.430 | 6.430 | 230,195,588 |
| 2024-11-20 | 6.340 | 7.300 | 6.340 | 6.830 | 6.830 | 305,911,016 |
| 2024-11-19 | 7.300 | 7.570 | 6.900 | 7.040 | 7.040 | 396,416,605 |
| 2024-11-18 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 30,567,012 |
| 2024-11-15 | 5.600 | 6.250 | 5.530 | 6.250 | 6.250 | 205,948,294 |
| 2024-11-14 | 5.900 | 6.010 | 5.650 | 5.680 | 5.680 | 162,678,050 |
| 2024-11-13 | 5.820 | 6.460 | 5.670 | 6.100 | 6.100 | 228,759,687 |
| 2024-11-12 | 5.350 | 5.870 | 5.330 | 5.870 | 5.870 | 82,820,070 |
| 2024-11-11 | 5.310 | 5.360 | 5.240 | 5.340 | 5.340 | 30,204,450 |
| 2024-11-08 | 5.490 | 5.540 | 5.340 | 5.350 | 5.350 | 40,125,602 |
| 2024-11-07 | 5.300 | 5.470 | 5.260 | 5.470 | 5.470 | 43,499,559 |
| 2024-11-06 | 5.310 | 5.390 | 5.250 | 5.310 | 5.310 | 28,787,002 |
| 2024-11-05 | 5.180 | 5.310 | 5.170 | 5.300 | 5.300 | 33,449,882 |
| 2024-11-04 | 5.170 | 5.200 | 5.140 | 5.200 | 5.200 | 15,405,887 |
| 2024-11-01 | 5.240 | 5.280 | 5.130 | 5.180 | 5.180 | 24,096,423 |
| 2024-10-31 | 5.200 | 5.260 | 5.170 | 5.250 | 5.250 | 24,499,135 |
| 2024-10-30 | 5.190 | 5.260 | 5.160 | 5.200 | 5.200 | 16,675,853 |
| 2024-10-29 | 5.290 | 5.320 | 5.170 | 5.200 | 5.200 | 24,035,566 |
| 2024-10-28 | 5.220 | 5.300 | 5.160 | 5.300 | 5.300 | 27,010,600 |
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.