CMST Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	5.870	5.970	5.840	5.970	5.970	38,534,994
2025-10-20	5.860	5.880	5.830	5.860	5.860	17,765,325
2025-10-17	5.900	5.940	5.820	5.820	5.820	24,375,896
2025-10-16	5.930	5.930	5.870	5.900	5.900	22,506,844
2025-10-15	5.940	5.950	5.890	5.930	5.930	26,750,780
2025-10-14	5.940	5.990	5.890	5.940	5.940	40,673,020
2025-10-13	5.860	5.950	5.820	5.950	5.950	29,047,067
2025-10-10	5.960	5.990	5.930	5.970	5.970	26,727,924
2025-10-09	5.920	5.970	5.890	5.960	5.960	30,304,028
2025-09-30	5.900	5.940	5.890	5.920	5.920	21,942,741
2025-09-29	5.870	5.910	5.790	5.890	5.890	32,240,531
2025-09-26	5.940	5.960	5.870	5.870	5.870	34,514,630
2025-09-25	6.040	6.050	5.940	5.960	5.960	37,088,999
2025-09-24	6.030	6.050	5.970	6.050	6.050	35,712,650
2025-09-23	6.070	6.100	5.950	6.040	6.040	42,852,747
2025-09-22	6.170	6.190	6.050	6.090	6.090	33,341,320
2025-09-19	6.160	6.370	6.140	6.170	6.170	50,387,701
2025-09-18	6.230	6.320	6.120	6.170	6.170	61,171,139
2025-09-17	6.320	6.340	6.230	6.260	6.260	60,090,475
2025-09-16	6.220	6.480	6.210	6.360	6.360	120,086,710
2025-09-15	6.110	6.140	6.030	6.120	6.120	37,831,254
2025-09-12	6.100	6.220	6.080	6.110	6.110	41,814,954
2025-09-11	5.990	6.080	5.970	6.080	6.080	37,804,337
2025-09-10	6.020	6.040	5.980	6.020	6.020	26,088,518
2025-09-09	6.050	6.070	5.990	6.020	6.020	28,813,100
2025-09-08	5.990	6.120	5.990	6.080	6.080	36,004,842
2025-09-05	6.000	6.040	5.920	6.040	6.040	37,271,987
2025-09-04	5.970	6.050	5.930	5.980	5.980	41,054,200
2025-09-03	6.150	6.180	5.940	5.970	5.970	49,411,067
2025-09-02	6.260	6.260	6.090	6.130	6.130	54,969,444
2025-09-01	6.290	6.370	6.190	6.250	6.250	68,814,103
2025-08-29	6.100	6.360	6.100	6.270	6.270	108,001,618
2025-08-28	6.070	6.180	5.950	6.120	6.120	56,411,286
2025-08-27	6.200	6.230	6.070	6.070	6.070	61,057,122
2025-08-26	6.150	6.220	6.130	6.180	6.180	41,955,252
2025-08-25	6.140	6.200	6.120	6.170	6.170	50,839,402
2025-08-22	6.120	6.140	6.060	6.130	6.130	42,041,421
2025-08-21	6.140	6.160	6.090	6.130	6.130	47,389,900
2025-08-20	6.080	6.150	6.030	6.140	6.140	49,082,528
2025-08-19	6.130	6.130	6.070	6.070	6.070	39,246,920
2025-08-18	6.050	6.130	6.020	6.100	6.100	63,299,820
2025-08-15	5.940	6.030	5.920	6.030	6.030	34,091,675
2025-08-14	6.040	6.100	5.940	5.940	5.940	58,123,797
2025-08-13	6.030	6.070	5.990	6.030	6.030	36,212,135
2025-08-12	6.040	6.050	6.010	6.030	6.030	29,589,118
2025-08-11	6.030	6.080	6.030	6.050	6.050	46,605,434
2025-08-08	6.020	6.030	5.980	6.030	6.030	33,740,351
2025-08-07	5.940	6.050	5.920	6.040	6.040	58,037,371
2025-08-06	5.930	5.950	5.880	5.940	5.940	26,276,800
2025-08-05	5.910	5.930	5.890	5.930	5.930	21,427,940
2025-08-04	5.880	5.910	5.870	5.910	5.910	22,832,449
2025-08-01	5.890	6.000	5.880	5.930	5.930	32,421,361
2025-07-31	5.960	5.980	5.860	5.890	5.890	40,017,700
2025-07-30	5.980	6.040	5.950	5.970	5.970	31,353,500
2025-07-29	5.990	6.010	5.920	6.010	6.010	32,769,402
2025-07-28	6.040	6.060	5.980	5.990	5.990	36,803,824
2025-07-25	6.090	6.120	6.020	6.060	6.060	48,790,671
2025-07-24	5.930	6.080	5.930	6.080	6.080	58,349,773
2025-07-23	6.060	6.150	5.990	6.010	6.010	86,115,956
2025-07-22	5.920	6.010	5.880	6.010	6.010	61,900,399

← NewerPage 5 of 21 · 1,215 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.