CMST Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.830 | 5.920 | 5.820 | 5.920 | 5.920 | 46,261,258 |
| 2025-07-18 | 5.810 | 5.840 | 5.800 | 5.830 | 5.830 | 24,381,754 |
| 2025-07-17 | 5.800 | 5.880 | 5.780 | 5.830 | 5.830 | 31,051,300 |
| 2025-07-16 | 5.790 | 5.830 | 5.760 | 5.800 | 5.800 | 36,372,900 |
| 2025-07-15 | 5.940 | 5.950 | 5.780 | 5.790 | 5.790 | 55,166,886 |
| 2025-07-14 | 6.020 | 6.080 | 5.930 | 5.940 | 5.940 | 41,489,278 |
| 2025-07-11 | 5.960 | 6.020 | 5.920 | 5.970 | 5.970 | 53,688,700 |
| 2025-07-10 | 5.880 | 5.990 | 5.870 | 5.960 | 5.960 | 62,992,352 |
| 2025-07-09 | 5.880 | 5.960 | 5.860 | 5.890 | 5.890 | 43,590,600 |
| 2025-07-08 | 5.850 | 5.880 | 5.830 | 5.880 | 5.880 | 28,028,419 |
| 2025-07-07 | 5.850 | 5.870 | 5.800 | 5.850 | 5.850 | 18,484,742 |
| 2025-07-04 | 5.880 | 5.920 | 5.830 | 5.840 | 5.840 | 31,022,937 |
| 2025-07-03 | 5.890 | 5.940 | 5.860 | 5.890 | 5.890 | 34,371,600 |
| 2025-07-02 | 5.900 | 5.980 | 5.880 | 5.930 | 5.930 | 73,979,544 |
| 2025-07-01 | 5.860 | 5.870 | 5.810 | 5.850 | 5.850 | 29,775,322 |
| 2025-06-30 | 5.900 | 5.920 | 5.830 | 5.860 | 5.860 | 34,599,344 |
| 2025-06-27 | 5.760 | 5.990 | 5.750 | 5.880 | 5.880 | 74,984,965 |
| 2025-06-26 | 5.820 | 5.820 | 5.750 | 5.750 | 5.750 | 36,247,102 |
| 2025-06-25 | 5.770 | 5.850 | 5.750 | 5.820 | 5.820 | 41,953,361 |
| 2025-06-24 | 5.730 | 5.790 | 5.710 | 5.780 | 5.780 | 32,706,132 |
| 2025-06-23 | 5.650 | 5.750 | 5.640 | 5.750 | 5.750 | 27,163,400 |
| 2025-06-20 | 5.640 | 5.730 | 5.640 | 5.660 | 5.660 | 24,643,700 |
| 2025-06-19 | 5.750 | 5.790 | 5.650 | 5.660 | 5.660 | 38,242,854 |
| 2025-06-18 | 5.810 | 5.820 | 5.720 | 5.760 | 5.760 | 26,214,900 |
| 2025-06-17 | 5.760 | 5.810 | 5.730 | 5.800 | 5.800 | 35,724,400 |
| 2025-06-16 | 5.700 | 5.770 | 5.690 | 5.770 | 5.770 | 25,302,715 |
| 2025-06-13 | 5.770 | 5.780 | 5.710 | 5.720 | 5.720 | 33,582,054 |
| 2025-06-12 | 5.880 | 5.880 | 5.750 | 5.790 | 5.790 | 52,807,766 |
| 2025-06-11 | 5.860 | 5.940 | 5.840 | 5.870 | 5.870 | 50,958,877 |
| 2025-06-10 | 5.890 | 5.900 | 5.770 | 5.880 | 5.880 | 64,644,000 |
| 2025-06-09 | 5.900 | 5.930 | 5.870 | 5.910 | 5.910 | 44,634,821 |
| 2025-06-06 | 5.890 | 5.950 | 5.860 | 5.890 | 5.890 | 51,407,571 |
| 2025-06-05 | 6.070 | 6.080 | 5.850 | 5.910 | 5.910 | 88,544,220 |
| 2025-06-04 | 6.220 | 6.250 | 6.060 | 6.130 | 6.130 | 100,687,106 |
| 2025-06-03 | 6.300 | 6.350 | 6.080 | 6.200 | 6.200 | 173,952,200 |
| 2025-05-30 | 5.910 | 6.600 | 5.910 | 6.350 | 6.350 | 302,373,612 |
| 2025-05-29 | 5.660 | 6.200 | 5.660 | 6.070 | 6.070 | 264,916,235 |
| 2025-05-28 | 5.750 | 5.770 | 5.620 | 5.640 | 5.640 | 60,060,905 |
| 2025-05-27 | 5.730 | 5.800 | 5.710 | 5.750 | 5.750 | 28,442,900 |
| 2025-05-26 | 5.670 | 5.720 | 5.660 | 5.720 | 5.720 | 18,733,700 |
| 2025-05-23 | 5.730 | 5.740 | 5.670 | 5.670 | 5.670 | 26,901,800 |
| 2025-05-22 | 5.800 | 5.800 | 5.720 | 5.720 | 5.720 | 32,537,002 |
| 2025-05-21 | 5.830 | 5.830 | 5.780 | 5.810 | 5.810 | 28,282,102 |
| 2025-05-20 | 5.810 | 5.840 | 5.770 | 5.840 | 5.840 | 37,757,752 |
| 2025-05-19 | 5.830 | 5.860 | 5.740 | 5.810 | 5.810 | 51,308,805 |
| 2025-05-16 | 5.920 | 5.950 | 5.820 | 5.830 | 5.830 | 82,508,179 |
| 2025-05-15 | 6.200 | 6.210 | 5.980 | 5.990 | 5.990 | 109,837,270 |
| 2025-05-14 | 5.950 | 6.290 | 5.920 | 6.280 | 6.280 | 145,223,460 |
| 2025-05-13 | 6.050 | 6.060 | 5.940 | 5.950 | 5.950 | 39,175,466 |
| 2025-05-12 | 5.970 | 6.010 | 5.910 | 6.010 | 6.010 | 44,843,613 |
| 2025-05-09 | 6.030 | 6.030 | 5.890 | 5.930 | 5.930 | 44,586,958 |
| 2025-05-08 | 6.030 | 6.070 | 5.970 | 6.010 | 6.010 | 51,798,900 |
| 2025-05-07 | 6.090 | 6.150 | 5.970 | 6.020 | 6.020 | 75,161,802 |
| 2025-05-06 | 5.920 | 6.030 | 5.910 | 6.030 | 6.030 | 58,791,330 |
| 2025-04-30 | 6.100 | 6.130 | 5.890 | 5.890 | 5.890 | 85,520,902 |
| 2025-04-29 | 6.110 | 6.210 | 6.050 | 6.090 | 6.090 | 62,639,479 |
| 2025-04-28 | 6.400 | 6.420 | 6.130 | 6.160 | 6.160 | 73,279,400 |
| 2025-04-25 | 6.390 | 6.510 | 6.300 | 6.400 | 6.400 | 90,873,719 |
| 2025-04-24 | 6.580 | 6.700 | 6.380 | 6.400 | 6.400 | 141,071,622 |
| 2025-04-23 | 6.850 | 7.060 | 6.660 | 6.770 | 6.770 | 270,420,113 |
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.