CMST Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.330 | 5.350 | 5.310 | 5.320 | 5.320 | 13,489,174 |
| 2026-04-17 | 5.380 | 5.390 | 5.320 | 5.340 | 5.340 | 14,306,414 |
| 2026-04-16 | 5.380 | 5.410 | 5.340 | 5.380 | 5.380 | 17,810,332 |
| 2026-04-15 | 5.430 | 5.440 | 5.370 | 5.390 | 5.390 | 16,476,588 |
| 2026-04-14 | 5.440 | 5.450 | 5.380 | 5.420 | 5.420 | 14,507,132 |
| 2026-04-13 | 5.460 | 5.480 | 5.400 | 5.410 | 5.410 | 18,352,335 |
| 2026-04-10 | 5.500 | 5.550 | 5.480 | 5.490 | 5.490 | 15,681,888 |
| 2026-04-09 | 5.520 | 5.540 | 5.440 | 5.450 | 5.450 | 18,780,700 |
| 2026-04-08 | 5.490 | 5.550 | 5.460 | 5.550 | 5.550 | 23,555,282 |
| 2026-04-07 | 5.350 | 5.440 | 5.330 | 5.420 | 5.420 | 15,128,400 |
| 2026-04-03 | 5.430 | 5.470 | 5.340 | 5.360 | 5.360 | 15,074,496 |
| 2026-04-02 | 5.570 | 5.570 | 5.420 | 5.450 | 5.450 | 24,235,204 |
| 2026-04-01 | 5.610 | 5.630 | 5.510 | 5.570 | 5.570 | 28,929,200 |
| 2026-03-31 | 5.490 | 5.690 | 5.480 | 5.510 | 5.510 | 30,521,440 |
| 2026-03-30 | 5.450 | 5.540 | 5.400 | 5.520 | 5.520 | 18,123,833 |
| 2026-03-27 | 5.500 | 5.550 | 5.410 | 5.520 | 5.520 | 26,275,364 |
| 2026-03-26 | 5.470 | 5.660 | 5.450 | 5.550 | 5.550 | 36,657,816 |
| 2026-03-25 | 5.350 | 5.530 | 5.320 | 5.480 | 5.480 | 29,790,100 |
| 2026-03-24 | 5.310 | 5.350 | 5.210 | 5.340 | 5.340 | 26,099,903 |
| 2026-03-23 | 5.530 | 5.530 | 5.180 | 5.250 | 5.250 | 44,416,806 |
| 2026-03-20 | 5.710 | 5.740 | 5.600 | 5.610 | 5.610 | 30,955,313 |
| 2026-03-19 | 5.780 | 5.820 | 5.700 | 5.710 | 5.710 | 22,090,600 |
| 2026-03-18 | 5.830 | 5.840 | 5.740 | 5.810 | 5.810 | 31,635,008 |
| 2026-03-17 | 5.910 | 5.960 | 5.820 | 5.840 | 5.840 | 23,263,008 |
| 2026-03-16 | 5.900 | 5.950 | 5.870 | 5.910 | 5.910 | 22,352,502 |
| 2026-03-13 | 5.910 | 5.980 | 5.870 | 5.900 | 5.900 | 31,756,701 |
| 2026-03-12 | 5.840 | 5.920 | 5.820 | 5.920 | 5.920 | 34,000,051 |
| 2026-03-11 | 5.810 | 5.860 | 5.740 | 5.850 | 5.850 | 29,897,844 |
| 2026-03-10 | 5.820 | 5.840 | 5.780 | 5.800 | 5.800 | 23,132,073 |
| 2026-03-09 | 5.830 | 5.850 | 5.770 | 5.790 | 5.790 | 36,040,924 |
| 2026-03-06 | 5.760 | 5.870 | 5.720 | 5.860 | 5.860 | 32,069,032 |
| 2026-03-05 | 5.800 | 5.840 | 5.730 | 5.780 | 5.780 | 33,563,368 |
| 2026-03-04 | 5.860 | 5.890 | 5.730 | 5.750 | 5.750 | 43,771,348 |
| 2026-03-03 | 5.920 | 5.980 | 5.880 | 5.900 | 5.900 | 43,610,091 |
| 2026-03-02 | 5.910 | 5.980 | 5.840 | 5.940 | 5.940 | 37,256,688 |
| 2026-02-27 | 5.870 | 5.950 | 5.850 | 5.940 | 5.940 | 28,179,589 |
| 2026-02-26 | 5.860 | 5.910 | 5.840 | 5.870 | 5.870 | 23,950,687 |
| 2026-02-25 | 5.810 | 5.900 | 5.800 | 5.850 | 5.850 | 31,949,487 |
| 2026-02-24 | 5.740 | 5.810 | 5.740 | 5.790 | 5.790 | 20,788,960 |
| 2026-02-13 | 5.790 | 5.810 | 5.720 | 5.720 | 5.720 | 24,405,100 |
| 2026-02-12 | 5.860 | 5.880 | 5.800 | 5.810 | 5.810 | 22,208,002 |
| 2026-02-11 | 5.850 | 5.900 | 5.840 | 5.880 | 5.880 | 22,276,900 |
| 2026-02-10 | 5.850 | 5.890 | 5.820 | 5.870 | 5.870 | 21,669,000 |
| 2026-02-09 | 5.860 | 5.870 | 5.810 | 5.860 | 5.860 | 25,059,025 |
| 2026-02-06 | 5.800 | 5.900 | 5.780 | 5.820 | 5.820 | 30,323,726 |
| 2026-02-05 | 5.850 | 5.860 | 5.780 | 5.820 | 5.820 | 23,995,600 |
| 2026-02-04 | 5.780 | 5.850 | 5.750 | 5.840 | 5.840 | 32,302,491 |
| 2026-02-03 | 5.780 | 5.830 | 5.730 | 5.770 | 5.770 | 24,220,422 |
| 2026-02-02 | 5.900 | 5.910 | 5.740 | 5.750 | 5.750 | 39,055,122 |
| 2026-01-30 | 5.890 | 5.960 | 5.850 | 5.930 | 5.930 | 42,067,414 |
| 2026-01-29 | 5.900 | 5.940 | 5.860 | 5.880 | 5.880 | 32,707,010 |
| 2026-01-28 | 5.840 | 5.940 | 5.820 | 5.920 | 5.920 | 48,940,609 |
| 2026-01-27 | 5.880 | 5.880 | 5.750 | 5.830 | 5.830 | 33,816,600 |
| 2026-01-26 | 5.840 | 5.880 | 5.780 | 5.880 | 5.880 | 36,484,073 |
| 2026-01-23 | 5.840 | 5.870 | 5.810 | 5.850 | 5.850 | 35,251,962 |
| 2026-01-22 | 5.750 | 5.880 | 5.740 | 5.860 | 5.860 | 54,895,127 |
| 2026-01-21 | 5.760 | 5.780 | 5.730 | 5.740 | 5.740 | 26,895,318 |
| 2026-01-20 | 5.700 | 5.770 | 5.700 | 5.760 | 5.760 | 32,763,542 |
| 2026-01-19 | 5.690 | 5.710 | 5.660 | 5.710 | 5.710 | 19,337,396 |
| 2026-01-16 | 5.730 | 5.740 | 5.660 | 5.680 | 5.680 | 23,855,204 |
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.