CMST Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.580	4.670	4.530	4.550	4.550	28,701,427
2026-07-16	4.590	4.640	4.550	4.580	4.580	18,131,000
2026-07-15	4.480	4.620	4.470	4.590	4.590	24,192,300
2026-07-14	4.430	4.540	4.410	4.500	4.500	25,064,103
2026-07-13	4.410	4.470	4.380	4.450	4.450	24,132,903
2026-07-10	4.330	4.440	4.280	4.400	4.400	22,473,725
2026-07-09	4.370	4.410	4.310	4.330	4.330	16,959,900
2026-07-08	4.310	4.380	4.260	4.360	4.360	15,800,800
2026-07-07	4.430	4.430	4.290	4.320	4.320	16,722,200
2026-07-06	4.360	4.430	4.340	4.430	4.430	18,393,413
2026-07-03	4.360	4.420	4.320	4.360	4.360	16,990,902
2026-07-02	4.300	4.470	4.300	4.360	4.360	24,464,600
2026-07-01	4.250	4.450	4.240	4.370	4.370	37,830,502
2026-06-30	4.160	4.200	4.110	4.180	4.180	19,289,622
2026-06-29	4.150	4.210	4.050	4.180	4.180	22,431,294
2026-06-26	4.280	4.280	4.140	4.150	4.150	22,806,139
2026-06-25	4.310	4.340	4.250	4.280	4.280	17,772,986
2026-06-24	4.450	4.450	4.310	4.320	4.320	19,642,300
2026-06-23	4.500	4.600	4.490	4.510	4.397	20,290,294
2026-06-22	4.470	4.510	4.340	4.500	4.387	21,986,129
2026-06-18	4.550	4.560	4.470	4.480	4.368	15,371,382
2026-06-17	4.630	4.640	4.520	4.570	4.456	15,582,047
2026-06-16	4.620	4.630	4.530	4.620	4.620	17,655,800
2026-06-15	4.600	4.680	4.560	4.600	4.600	19,084,200
2026-06-12	4.510	4.580	4.480	4.570	4.570	21,478,800
2026-06-11	4.570	4.600	4.450	4.500	4.500	16,508,319
2026-06-10	4.520	4.580	4.500	4.570	4.570	15,930,013
2026-06-09	4.610	4.630	4.530	4.540	4.540	16,460,000
2026-06-08	4.650	4.710	4.530	4.590	4.590	21,015,300
2026-06-05	4.650	4.730	4.640	4.680	4.680	15,878,361
2026-06-04	4.770	4.800	4.630	4.640	4.640	17,183,200
2026-06-03	4.820	4.830	4.740	4.770	4.770	18,715,876
2026-06-02	4.890	4.910	4.820	4.830	4.830	18,454,200
2026-06-01	4.780	4.890	4.740	4.890	4.890	23,935,800
2026-05-29	4.720	4.860	4.710	4.780	4.780	31,556,501
2026-05-28	4.690	4.760	4.660	4.720	4.720	18,472,137
2026-05-27	4.780	4.820	4.650	4.690	4.690	23,363,377
2026-05-26	4.820	4.830	4.730	4.790	4.790	17,149,298
2026-05-25	4.810	4.850	4.770	4.840	4.840	13,833,347
2026-05-22	4.820	4.850	4.760	4.810	4.810	15,487,799
2026-05-21	4.870	4.920	4.800	4.810	4.810	22,305,081
2026-05-20	4.910	4.910	4.830	4.860	4.860	17,283,092
2026-05-19	4.860	4.940	4.850	4.920	4.920	19,774,053
2026-05-18	4.950	4.960	4.810	4.850	4.850	29,447,742
2026-05-15	5.070	5.090	4.930	4.960	4.960	31,466,409
2026-05-14	5.180	5.190	5.060	5.070	5.070	25,710,112
2026-05-13	5.210	5.220	5.170	5.180	5.180	18,537,402
2026-05-12	5.290	5.290	5.200	5.210	5.210	21,629,200
2026-05-11	5.260	5.300	5.220	5.280	5.280	18,684,952
2026-05-08	5.250	5.280	5.240	5.260	5.260	13,922,178
2026-05-07	5.300	5.300	5.260	5.260	5.260	15,844,272
2026-05-06	5.260	5.300	5.260	5.280	5.280	16,415,922
2026-04-30	5.320	5.340	5.250	5.270	5.270	25,216,008
2026-04-29	5.280	5.370	5.270	5.350	5.350	17,694,531
2026-04-28	5.300	5.310	5.250	5.280	5.280	15,078,115
2026-04-27	5.360	5.370	5.290	5.300	5.300	15,756,675
2026-04-24	5.330	5.380	5.310	5.370	5.370	15,169,765
2026-04-23	5.340	5.380	5.280	5.350	5.350	17,849,855
2026-04-22	5.360	5.390	5.330	5.350	5.350	16,088,279
2026-04-21	5.360	5.390	5.350	5.370	5.370	20,474,890

← NewerPage 2 of 3 · 121 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.