CMST Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.260 | 5.280 | 5.230 | 5.270 | 5.270 | 18,243,594 |
| 2024-10-24 | 5.260 | 5.300 | 5.210 | 5.250 | 5.250 | 12,347,866 |
| 2024-10-23 | 5.280 | 5.320 | 5.250 | 5.280 | 5.280 | 23,830,206 |
| 2024-10-22 | 5.190 | 5.310 | 5.120 | 5.290 | 5.290 | 34,659,302 |
| 2024-10-21 | 5.170 | 5.320 | 5.150 | 5.220 | 5.220 | 36,234,074 |
| 2024-10-18 | 4.980 | 5.150 | 4.920 | 5.080 | 5.080 | 29,223,185 |
| 2024-10-17 | 5.100 | 5.110 | 4.980 | 4.990 | 4.990 | 17,931,400 |
| 2024-10-16 | 5.010 | 5.130 | 5.010 | 5.080 | 5.080 | 17,784,221 |
| 2024-10-15 | 5.150 | 5.160 | 5.030 | 5.040 | 5.040 | 23,977,210 |
| 2024-10-14 | 5.190 | 5.210 | 5.080 | 5.190 | 5.190 | 27,359,002 |
| 2024-10-11 | 5.310 | 5.330 | 5.090 | 5.160 | 5.160 | 33,157,678 |
| 2024-10-10 | 5.140 | 5.530 | 5.050 | 5.350 | 5.350 | 50,804,393 |
| 2024-10-09 | 5.480 | 5.480 | 5.100 | 5.120 | 5.120 | 46,308,896 |
| 2024-10-08 | 5.850 | 5.850 | 5.360 | 5.580 | 5.580 | 62,095,506 |
| 2024-09-30 | 5.080 | 5.350 | 5.060 | 5.320 | 5.320 | 58,608,253 |
| 2024-09-27 | 5.000 | 5.030 | 4.860 | 4.950 | 4.950 | 21,707,008 |
| 2024-09-26 | 4.690 | 4.880 | 4.670 | 4.870 | 4.870 | 20,545,306 |
| 2024-09-25 | 4.660 | 4.790 | 4.660 | 4.690 | 4.690 | 17,756,245 |
| 2024-09-24 | 4.430 | 4.600 | 4.420 | 4.590 | 4.590 | 18,120,727 |
| 2024-09-23 | 4.370 | 4.410 | 4.340 | 4.410 | 4.410 | 6,193,140 |
| 2024-09-20 | 4.370 | 4.390 | 4.330 | 4.370 | 4.370 | 6,854,125 |
| 2024-09-19 | 4.280 | 4.390 | 4.260 | 4.370 | 4.370 | 7,291,700 |
| 2024-09-18 | 4.300 | 4.300 | 4.190 | 4.270 | 4.270 | 5,983,761 |
| 2024-09-13 | 4.290 | 4.320 | 4.270 | 4.280 | 4.280 | 5,004,490 |
| 2024-09-12 | 4.270 | 4.330 | 4.270 | 4.270 | 4.270 | 5,183,910 |
| 2024-09-11 | 4.320 | 4.330 | 4.230 | 4.270 | 4.270 | 6,440,681 |
| 2024-09-10 | 4.360 | 4.380 | 4.260 | 4.340 | 4.340 | 7,678,205 |
| 2024-09-09 | 4.400 | 4.410 | 4.340 | 4.350 | 4.350 | 8,306,974 |
| 2024-09-06 | 4.420 | 4.480 | 4.400 | 4.410 | 4.410 | 7,013,500 |
| 2024-09-05 | 4.400 | 4.450 | 4.400 | 4.440 | 4.440 | 5,999,500 |
| 2024-09-04 | 4.440 | 4.470 | 4.400 | 4.410 | 4.410 | 8,173,499 |
| 2024-09-03 | 4.480 | 4.520 | 4.450 | 4.460 | 4.460 | 9,253,391 |
| 2024-09-02 | 4.510 | 4.550 | 4.470 | 4.510 | 4.510 | 11,950,457 |
| 2024-08-30 | 4.480 | 4.570 | 4.400 | 4.510 | 4.510 | 16,888,600 |
| 2024-08-29 | 4.490 | 4.530 | 4.450 | 4.490 | 4.490 | 9,196,725 |
| 2024-08-28 | 4.490 | 4.560 | 4.470 | 4.500 | 4.500 | 5,313,602 |
| 2024-08-27 | 4.500 | 4.540 | 4.470 | 4.520 | 4.520 | 8,687,300 |
| 2024-08-26 | 4.470 | 4.570 | 4.460 | 4.510 | 4.510 | 13,265,236 |
| 2024-08-23 | 4.510 | 4.510 | 4.360 | 4.440 | 4.440 | 23,370,500 |
| 2024-08-22 | 4.690 | 4.720 | 4.660 | 4.670 | 4.670 | 7,582,380 |
| 2024-08-21 | 4.730 | 4.770 | 4.690 | 4.700 | 4.700 | 7,185,900 |
| 2024-08-20 | 4.830 | 4.850 | 4.720 | 4.740 | 4.740 | 9,904,256 |
| 2024-08-19 | 4.770 | 4.850 | 4.760 | 4.840 | 4.840 | 8,930,498 |
| 2024-08-16 | 4.830 | 4.840 | 4.770 | 4.780 | 4.780 | 6,944,300 |
| 2024-08-15 | 4.780 | 4.850 | 4.750 | 4.820 | 4.820 | 8,329,100 |
| 2024-08-14 | 4.850 | 4.860 | 4.780 | 4.790 | 4.790 | 6,784,495 |
| 2024-08-13 | 4.820 | 4.860 | 4.800 | 4.860 | 4.860 | 6,954,628 |
| 2024-08-12 | 4.840 | 4.860 | 4.800 | 4.830 | 4.830 | 5,890,302 |
| 2024-08-09 | 4.890 | 4.910 | 4.840 | 4.840 | 4.840 | 7,269,400 |
| 2024-08-08 | 4.840 | 4.900 | 4.830 | 4.860 | 4.860 | 7,293,600 |
| 2024-08-07 | 4.860 | 4.900 | 4.820 | 4.860 | 4.860 | 8,624,308 |
| 2024-08-06 | 4.910 | 4.950 | 4.820 | 4.870 | 4.870 | 10,895,237 |
| 2024-08-05 | 4.920 | 4.990 | 4.870 | 4.880 | 4.880 | 13,211,311 |
| 2024-08-02 | 4.910 | 4.980 | 4.900 | 4.920 | 4.920 | 9,714,528 |
| 2024-08-01 | 4.930 | 4.970 | 4.900 | 4.950 | 4.950 | 13,011,124 |
| 2024-07-31 | 4.820 | 4.940 | 4.810 | 4.920 | 4.920 | 16,949,570 |
| 2024-07-30 | 4.740 | 4.810 | 4.720 | 4.810 | 4.810 | 10,415,295 |
| 2024-07-29 | 4.760 | 4.780 | 4.720 | 4.750 | 4.750 | 7,829,300 |
| 2024-07-26 | 4.710 | 4.770 | 4.690 | 4.750 | 4.750 | 9,388,200 |
| 2024-07-25 | 4.660 | 4.710 | 4.640 | 4.690 | 4.690 | 7,599,722 |
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.