CMSK IndPark REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.845	1.897	1.838	1.888	1.683	5,842,596
2024-04-24	1.832	1.850	1.826	1.845	1.645	2,593,323
2024-04-23	1.852	1.864	1.828	1.842	1.642	16,549,510
2024-04-22	1.862	1.863	1.847	1.853	1.652	4,453,159
2024-04-19	1.864	1.868	1.854	1.868	1.665	2,672,621
2024-04-18	1.891	1.891	1.848	1.873	1.670	8,263,310
2024-04-17	1.852	1.892	1.835	1.892	1.687	6,144,666
2024-04-16	1.894	1.894	1.828	1.859	1.657	8,873,090
2024-04-15	1.915	1.916	1.870	1.894	1.688	5,708,276
2024-04-12	1.958	1.969	1.927	1.950	1.738	21,578,869
2024-04-11	1.940	1.970	1.929	1.957	1.715	18,160,801
2024-04-10	1.903	1.944	1.903	1.943	1.702	16,399,971
2024-04-09	1.905	1.906	1.873	1.903	1.667	3,770,463
2024-04-08	1.882	1.900	1.873	1.900	1.665	4,540,058
2024-04-03	1.861	1.888	1.860	1.882	1.649	5,916,148
2024-04-02	1.892	1.903	1.849	1.863	1.632	8,833,031
2024-04-01	1.905	1.916	1.880	1.892	1.658	12,155,790
2024-03-29	1.909	1.925	1.881	1.905	1.669	13,549,430
2024-03-28	1.920	1.964	1.890	1.910	1.673	10,047,720
2024-03-27	1.833	1.927	1.833	1.919	1.681	12,021,140
2024-03-26	1.817	1.840	1.801	1.833	1.606	9,581,422
2024-03-25	1.848	1.858	1.809	1.819	1.594	6,686,456
2024-03-22	1.871	1.871	1.830	1.848	1.619	9,929,797
2024-03-21	1.898	1.898	1.866	1.878	1.645	10,283,030
2024-03-20	1.914	1.914	1.890	1.900	1.665	5,432,563
2024-03-19	1.916	1.920	1.904	1.916	1.679	6,268,240
2024-03-18	1.919	1.929	1.905	1.918	1.680	8,659,663
2024-03-15	1.903	1.923	1.895	1.919	1.681	6,592,903
2024-03-14	1.929	1.936	1.900	1.916	1.679	10,035,490
2024-03-13	1.951	1.951	1.911	1.931	1.692	12,424,600
2024-03-12	1.970	1.981	1.930	1.955	1.713	12,195,430
2024-03-11	1.939	1.977	1.934	1.977	1.732	10,637,380
2024-03-08	1.958	1.964	1.900	1.947	1.706	14,929,570
2024-03-07	1.994	2.015	1.955	1.960	1.717	13,853,460
2024-03-06	2.010	2.029	1.965	1.996	1.749	18,430,920
2024-03-05	2.006	2.050	1.966	2.021	1.771	20,557,699
2024-03-04	1.933	2.001	1.933	1.997	1.750	15,522,960
2024-03-01	1.850	1.946	1.838	1.933	1.694	18,957,539
2024-02-29	1.801	1.870	1.750	1.862	1.631	16,940,689
2024-02-28	1.851	1.887	1.802	1.824	1.598	18,958,820
2024-02-26	1.789	1.921	1.789	1.890	1.656	20,911,240
2024-02-23	1.720	1.788	1.720	1.788	1.567	16,823,199
2024-02-22	1.670	1.722	1.668	1.720	1.507	21,321,359
2024-02-21	1.604	1.670	1.598	1.668	1.461	13,391,270
2024-02-20	1.567	1.631	1.564	1.604	1.405	16,478,061
2024-02-19	1.473	1.565	1.473	1.565	1.371	13,793,840
2024-02-08	1.422	1.477	1.422	1.472	1.290	9,056,181
2024-02-07	1.437	1.450	1.426	1.432	1.255	8,722,653
2024-02-06	1.423	1.436	1.410	1.436	1.258	5,445,880
2024-02-05	1.436	1.436	1.412	1.425	1.249	9,035,857
2024-02-02	1.452	1.452	1.435	1.447	1.268	6,604,538
2024-02-01	1.460	1.462	1.450	1.453	1.273	6,474,833
2024-01-31	1.470	1.479	1.452	1.461	1.280	7,455,073
2024-01-30	1.469	1.493	1.463	1.479	1.296	5,895,671
2024-01-29	1.475	1.489	1.470	1.481	1.298	6,544,589
2024-01-26	1.473	1.488	1.460	1.478	1.295	6,134,191
2024-01-25	1.433	1.477	1.425	1.474	1.291	10,369,900
2024-01-24	1.427	1.447	1.418	1.433	1.256	11,445,250
2024-01-23	1.452	1.453	1.420	1.432	1.255	12,436,710
2024-01-22	1.506	1.508	1.453	1.462	1.281	7,732,808

← NewerPage 11 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0362 CNY
2026-04-17	0.0231 CNY
2025-12-08	0.0200 CNY
2025-09-11	0.0399 CNY
2025-04-24	0.0283 CNY
2024-12-17	0.0259 CNY
2024-08-22	0.0434 CNY
2024-04-12	0.0336 CNY
2023-10-31	0.0479 CNY
2023-04-04	0.0396 CNY
2022-12-19	0.0566 CNY
2022-04-07	0.0301 CNY
2021-11-30	0.0274 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.