CMST Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.620	4.670	4.580	4.580	4.580	13,959,100
2026-10-16	4.600	4.670	4.580	4.630	4.630	16,891,550
2026-10-15	4.690	4.690	4.570	4.570	4.570	21,670,900
2026-10-14	4.670	4.730	4.660	4.710	4.710	17,465,684
2026-10-13	4.710	4.740	4.650	4.660	4.660	19,526,108
2026-10-12	4.700	4.750	4.680	4.710	4.710	17,866,319
2026-10-09	4.630	4.710	4.600	4.700	4.700	27,129,479
2026-10-08	4.640	4.670	4.600	4.620	4.620	14,659,000
2026-09-30	4.580	4.640	4.550	4.620	4.620	13,757,772
2026-09-29	4.530	4.580	4.510	4.570	4.570	8,184,255
2026-09-28	4.550	4.580	4.480	4.530	4.530	13,654,000
2026-09-24	4.570	4.610	4.530	4.540	4.540	13,629,020
2026-09-23	4.600	4.650	4.570	4.570	4.570	13,076,252
2026-09-22	4.640	4.660	4.600	4.620	4.620	12,468,554
2026-09-21	4.560	4.650	4.550	4.630	4.630	16,560,919
2026-09-18	4.570	4.600	4.550	4.560	4.560	13,520,545
2026-09-17	4.600	4.640	4.540	4.570	4.570	15,760,892
2026-09-16	4.590	4.710	4.530	4.620	4.620	25,620,698
2026-09-15	4.580	4.630	4.520	4.590	4.590	24,286,751
2026-09-14	4.580	4.620	4.550	4.570	4.570	12,275,498
2026-09-11	4.680	4.680	4.550	4.580	4.580	19,105,823
2026-09-10	4.710	4.740	4.670	4.680	4.680	15,277,100
2026-09-09	4.660	4.730	4.630	4.720	4.720	19,701,181
2026-09-08	4.600	4.680	4.590	4.660	4.660	16,504,501
2026-09-07	4.590	4.610	4.560	4.590	4.590	12,913,549
2026-09-04	4.540	4.620	4.540	4.590	4.590	16,647,987
2026-09-03	4.560	4.610	4.540	4.550	4.550	12,974,057
2026-09-02	4.640	4.650	4.530	4.580	4.580	22,522,788
2026-09-01	4.600	4.670	4.600	4.650	4.650	17,517,636
2026-08-31	4.670	4.670	4.600	4.600	4.600	15,340,399
2026-08-28	4.610	4.680	4.590	4.670	4.670	17,279,879
2026-08-27	4.670	4.680	4.550	4.620	4.620	25,076,100
2026-08-26	4.660	4.740	4.640	4.690	4.690	17,265,500
2026-08-25	4.550	4.690	4.550	4.660	4.660	22,255,206
2026-08-24	4.520	4.580	4.490	4.540	4.540	14,803,202
2026-08-21	4.580	4.580	4.480	4.510	4.510	13,870,377
2026-08-20	4.550	4.620	4.520	4.570	4.570	13,499,085
2026-08-19	4.580	4.590	4.510	4.560	4.560	13,459,933
2026-08-18	4.560	4.600	4.530	4.580	4.580	14,580,019
2026-08-17	4.520	4.570	4.470	4.570	4.570	12,045,390
2026-08-14	4.610	4.610	4.520	4.520	4.520	12,921,900
2026-08-13	4.610	4.630	4.560	4.600	4.600	14,079,542
2026-08-12	4.570	4.640	4.550	4.610	4.610	14,158,248
2026-08-11	4.620	4.650	4.560	4.580	4.580	12,624,403
2026-08-10	4.590	4.650	4.570	4.610	4.610	14,017,828
2026-08-07	4.640	4.670	4.550	4.590	4.590	16,493,298
2026-08-06	4.680	4.690	4.570	4.640	4.640	18,714,930
2026-08-05	4.710	4.730	4.640	4.670	4.670	17,633,393
2026-08-04	4.790	4.810	4.710	4.710	4.710	20,589,835
2026-08-03	4.710	4.810	4.700	4.800	4.800	20,525,927
2026-07-31	4.740	4.760	4.670	4.710	4.710	18,857,326
2026-07-30	4.650	4.740	4.650	4.740	4.740	19,703,800
2026-07-29	4.560	4.680	4.550	4.660	4.660	20,952,100
2026-07-28	4.520	4.590	4.480	4.570	4.570	14,102,509
2026-07-27	4.500	4.560	4.470	4.540	4.540	14,791,900
2026-07-24	4.600	4.620	4.500	4.500	4.500	14,864,804
2026-07-23	4.510	4.600	4.500	4.590	4.590	14,148,094
2026-07-22	4.550	4.560	4.470	4.530	4.530	25,494,135
2026-07-21	4.640	4.680	4.550	4.560	4.560	28,063,288
2026-07-20	4.610	4.730	4.540	4.630	4.630	30,544,574

Page 1 of 21 · 1,212 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.