CMST Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.700 | 5.740 | 5.690 | 5.730 | 5.730 | 19,438,997 |
| 2026-01-14 | 5.750 | 5.790 | 5.680 | 5.710 | 5.710 | 39,562,850 |
| 2026-01-13 | 5.800 | 5.810 | 5.730 | 5.750 | 5.750 | 33,167,930 |
| 2026-01-12 | 5.720 | 5.820 | 5.700 | 5.810 | 5.810 | 50,165,048 |
| 2026-01-09 | 5.670 | 5.720 | 5.670 | 5.720 | 5.720 | 25,193,946 |
| 2026-01-08 | 5.670 | 5.700 | 5.650 | 5.680 | 5.680 | 21,303,034 |
| 2026-01-07 | 5.720 | 5.730 | 5.670 | 5.680 | 5.680 | 20,823,878 |
| 2026-01-06 | 5.660 | 5.720 | 5.640 | 5.720 | 5.720 | 22,619,880 |
| 2026-01-05 | 5.650 | 5.650 | 5.610 | 5.650 | 5.650 | 17,420,810 |
| 2025-12-31 | 5.620 | 5.640 | 5.600 | 5.620 | 5.620 | 13,023,416 |
| 2025-12-30 | 5.660 | 5.670 | 5.610 | 5.620 | 5.620 | 17,605,381 |
| 2025-12-29 | 5.710 | 5.720 | 5.660 | 5.670 | 5.670 | 12,656,700 |
| 2025-12-26 | 5.730 | 5.750 | 5.700 | 5.700 | 5.700 | 17,910,129 |
| 2025-12-25 | 5.700 | 5.770 | 5.700 | 5.740 | 5.740 | 18,956,100 |
| 2025-12-24 | 5.680 | 5.710 | 5.650 | 5.690 | 5.690 | 11,516,700 |
| 2025-12-23 | 5.730 | 5.730 | 5.660 | 5.670 | 5.670 | 12,788,793 |
| 2025-12-22 | 5.670 | 5.770 | 5.670 | 5.710 | 5.710 | 20,619,345 |
| 2025-12-19 | 5.600 | 5.680 | 5.580 | 5.670 | 5.670 | 15,742,434 |
| 2025-12-18 | 5.590 | 5.620 | 5.570 | 5.590 | 5.590 | 11,843,795 |
| 2025-12-17 | 5.560 | 5.610 | 5.530 | 5.590 | 5.590 | 14,102,007 |
| 2025-12-16 | 5.660 | 5.670 | 5.560 | 5.580 | 5.580 | 19,221,140 |
| 2025-12-15 | 5.670 | 5.700 | 5.640 | 5.670 | 5.670 | 12,128,388 |
| 2025-12-12 | 5.640 | 5.680 | 5.640 | 5.680 | 5.680 | 17,567,700 |
| 2025-12-11 | 5.690 | 5.700 | 5.640 | 5.650 | 5.650 | 13,607,601 |
| 2025-12-10 | 5.660 | 5.710 | 5.630 | 5.700 | 5.700 | 15,349,156 |
| 2025-12-09 | 5.690 | 5.700 | 5.660 | 5.660 | 5.660 | 11,897,717 |
| 2025-12-08 | 5.710 | 5.720 | 5.690 | 5.700 | 5.700 | 14,017,804 |
| 2025-12-05 | 5.660 | 5.710 | 5.620 | 5.700 | 5.700 | 15,510,314 |
| 2025-12-04 | 5.690 | 5.700 | 5.640 | 5.660 | 5.660 | 13,265,381 |
| 2025-12-03 | 5.710 | 5.720 | 5.660 | 5.710 | 5.710 | 14,798,127 |
| 2025-12-02 | 5.710 | 5.710 | 5.670 | 5.700 | 5.700 | 10,118,866 |
| 2025-12-01 | 5.670 | 5.710 | 5.660 | 5.710 | 5.710 | 18,423,416 |
| 2025-11-28 | 5.640 | 5.670 | 5.620 | 5.660 | 5.660 | 13,935,829 |
| 2025-11-27 | 5.660 | 5.680 | 5.640 | 5.640 | 5.640 | 17,790,053 |
| 2025-11-26 | 5.700 | 5.720 | 5.650 | 5.650 | 5.650 | 21,204,632 |
| 2025-11-25 | 5.700 | 5.730 | 5.690 | 5.700 | 5.700 | 22,410,862 |
| 2025-11-24 | 5.690 | 5.730 | 5.660 | 5.710 | 5.710 | 18,373,506 |
| 2025-11-21 | 5.860 | 5.890 | 5.660 | 5.670 | 5.670 | 49,807,800 |
| 2025-11-20 | 5.900 | 5.920 | 5.860 | 5.890 | 5.890 | 21,053,172 |
| 2025-11-19 | 5.950 | 6.000 | 5.860 | 5.890 | 5.890 | 30,225,470 |
| 2025-11-18 | 6.060 | 6.070 | 5.930 | 5.970 | 5.970 | 38,369,300 |
| 2025-11-17 | 6.070 | 6.080 | 6.020 | 6.060 | 6.060 | 19,728,000 |
| 2025-11-14 | 6.070 | 6.150 | 6.060 | 6.090 | 6.090 | 29,932,700 |
| 2025-11-13 | 6.050 | 6.090 | 6.030 | 6.080 | 6.080 | 25,375,502 |
| 2025-11-12 | 6.100 | 6.100 | 6.010 | 6.050 | 6.050 | 30,671,302 |
| 2025-11-11 | 6.120 | 6.120 | 6.060 | 6.100 | 6.100 | 31,369,582 |
| 2025-11-10 | 6.040 | 6.110 | 6.030 | 6.100 | 6.100 | 37,313,248 |
| 2025-11-07 | 5.990 | 6.050 | 5.970 | 6.050 | 6.050 | 31,386,700 |
| 2025-11-06 | 6.000 | 6.010 | 5.970 | 6.000 | 6.000 | 24,695,737 |
| 2025-11-05 | 5.950 | 6.000 | 5.920 | 5.990 | 5.990 | 25,287,637 |
| 2025-11-04 | 5.990 | 5.990 | 5.940 | 5.970 | 5.970 | 20,736,729 |
| 2025-11-03 | 5.930 | 5.990 | 5.920 | 5.980 | 5.980 | 27,500,712 |
| 2025-10-31 | 5.920 | 5.960 | 5.900 | 5.950 | 5.950 | 26,000,910 |
| 2025-10-30 | 5.960 | 5.990 | 5.900 | 5.910 | 5.910 | 33,299,002 |
| 2025-10-29 | 5.920 | 5.970 | 5.900 | 5.970 | 5.970 | 25,267,187 |
| 2025-10-28 | 5.950 | 5.990 | 5.920 | 5.930 | 5.930 | 23,502,037 |
| 2025-10-27 | 6.000 | 6.010 | 5.950 | 5.960 | 5.960 | 27,654,387 |
| 2025-10-24 | 6.050 | 6.060 | 5.940 | 5.990 | 5.990 | 44,591,800 |
| 2025-10-23 | 5.930 | 6.040 | 5.930 | 6.040 | 6.040 | 33,747,244 |
| 2025-10-22 | 5.940 | 5.990 | 5.940 | 5.950 | 5.950 | 22,057,011 |
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.