CMSK IndPark REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	1.499	1.517	1.482	1.508	1.321	8,649,738
2024-01-18	1.530	1.550	1.490	1.508	1.321	11,809,800
2024-01-17	1.476	1.538	1.476	1.530	1.341	14,503,630
2024-01-16	1.447	1.485	1.442	1.481	1.298	10,685,450
2024-01-15	1.422	1.447	1.418	1.446	1.267	7,102,898
2024-01-12	1.438	1.453	1.420	1.430	1.253	7,236,289
2024-01-11	1.412	1.444	1.402	1.440	1.262	12,030,130
2024-01-10	1.430	1.430	1.400	1.420	1.244	12,223,630
2024-01-09	1.455	1.463	1.431	1.437	1.259	9,357,376
2024-01-08	1.500	1.501	1.452	1.460	1.279	9,961,785
2024-01-05	1.546	1.546	1.501	1.506	1.320	10,137,940
2024-01-04	1.593	1.594	1.553	1.553	1.361	11,149,800
2024-01-03	1.604	1.617	1.591	1.595	1.397	10,822,410
2024-01-02	1.631	1.636	1.609	1.610	1.411	11,527,440
2023-12-29	1.611	1.645	1.599	1.638	1.435	13,425,450
2023-12-28	1.618	1.618	1.593	1.612	1.412	14,494,190
2023-12-27	1.660	1.660	1.619	1.621	1.420	15,753,620
2023-12-26	1.690	1.698	1.638	1.678	1.470	12,338,630
2023-12-25	1.717	1.718	1.672	1.696	1.486	9,526,752
2023-12-22	1.727	1.782	1.689	1.717	1.504	17,319,160
2023-12-21	1.639	1.718	1.630	1.717	1.504	12,946,370
2023-12-20	1.632	1.648	1.606	1.647	1.443	8,826,660
2023-12-19	1.690	1.690	1.630	1.636	1.433	5,139,327
2023-12-18	1.724	1.724	1.691	1.694	1.484	4,791,691
2023-12-15	1.743	1.743	1.717	1.730	1.516	4,508,804
2023-12-14	1.757	1.757	1.731	1.755	1.538	4,718,170
2023-12-13	1.798	1.798	1.745	1.780	1.560	7,595,266
2023-12-12	1.815	1.815	1.763	1.810	1.586	6,781,511
2023-12-11	1.816	1.827	1.801	1.821	1.595	4,785,742
2023-12-08	1.831	1.831	1.802	1.828	1.602	5,101,701
2023-12-07	1.852	1.852	1.810	1.831	1.604	5,160,912
2023-12-06	1.858	1.858	1.822	1.853	1.624	5,787,094
2023-12-05	1.859	1.860	1.810	1.859	1.629	7,270,969
2023-12-04	1.857	1.861	1.840	1.859	1.629	4,772,725
2023-12-01	1.856	1.860	1.832	1.860	1.630	3,530,345
2023-11-30	1.853	1.891	1.837	1.856	1.626	5,458,277
2023-11-29	1.853	1.853	1.829	1.853	1.624	4,570,281
2023-11-28	1.860	1.866	1.832	1.853	1.624	3,611,226
2023-11-27	1.891	1.891	1.839	1.860	1.630	3,594,896
2023-11-24	1.927	1.927	1.891	1.891	1.657	2,628,768
2023-11-23	1.962	1.962	1.924	1.927	1.688	5,300,281
2023-11-22	1.982	1.982	1.946	1.963	1.720	4,793,123
2023-11-21	1.997	1.997	1.965	1.985	1.739	5,740,748
2023-11-20	2.000	2.000	1.982	1.998	1.751	3,700,121
2023-11-17	2.000	2.014	1.987	2.005	1.757	1,406,472
2023-11-16	2.015	2.020	1.999	2.008	1.759	2,783,520
2023-11-15	2.030	2.030	2.012	2.020	1.770	3,264,769
2023-11-14	2.045	2.055	2.026	2.036	1.784	2,762,876
2023-11-13	2.060	2.076	2.040	2.045	1.792	3,693,868
2023-11-10	2.090	2.095	2.065	2.066	1.810	2,791,406
2023-11-09	2.076	2.087	2.076	2.082	1.824	2,860,285
2023-11-08	2.073	2.087	2.072	2.076	1.819	2,195,952
2023-11-07	2.086	2.086	2.072	2.074	1.817	2,047,926
2023-11-06	2.093	2.095	2.083	2.085	1.827	2,981,794
2023-11-03	2.090	2.097	2.081	2.094	1.835	2,666,650
2023-11-02	2.101	2.109	2.083	2.091	1.832	1,570,779
2023-11-01	2.131	2.131	2.095	2.103	1.843	2,853,615
2023-10-31	2.173	2.175	2.159	2.170	1.901	1,939,923
2023-10-30	2.195	2.209	2.168	2.173	1.862	3,041,442
2023-10-27	2.200	2.216	2.180	2.194	1.880	4,075,714

← NewerPage 12 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.