CMSK IndPark REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.175	2.178	2.160	2.168	2.000	1,650,060
2025-01-17	2.170	2.185	2.156	2.175	2.006	3,407,578
2025-01-16	2.161	2.184	2.131	2.172	2.004	7,551,764
2025-01-15	2.121	2.176	2.111	2.171	2.003	6,804,957
2025-01-14	2.158	2.160	2.109	2.124	1.959	6,351,811
2025-01-13	2.175	2.192	2.144	2.162	1.994	7,856,386
2025-01-10	2.120	2.190	2.086	2.175	2.006	14,009,370
2025-01-09	2.086	2.127	2.080	2.123	1.958	8,201,280
2025-01-08	2.064	2.088	2.059	2.086	1.924	6,357,323
2025-01-07	2.079	2.079	2.041	2.068	1.908	6,831,528
2025-01-06	2.064	2.080	2.060	2.080	1.919	7,321,536
2025-01-03	2.025	2.071	2.021	2.056	1.897	8,384,965
2025-01-02	2.017	2.039	2.007	2.026	1.869	5,264,463
2024-12-31	2.049	2.051	2.013	2.019	1.862	6,255,020
2024-12-30	2.047	2.058	2.034	2.050	1.891	7,088,356
2024-12-27	2.013	2.052	2.004	2.049	1.890	7,459,200
2024-12-26	2.014	2.029	2.007	2.014	1.858	5,205,854
2024-12-25	1.984	2.018	1.980	2.014	1.858	3,879,774
2024-12-24	1.984	1.992	1.966	1.985	1.831	2,409,789
2024-12-23	1.986	1.987	1.974	1.986	1.832	3,123,505
2024-12-20	1.974	1.988	1.971	1.986	1.832	3,592,324
2024-12-19	1.954	1.978	1.944	1.978	1.825	7,011,968
2024-12-18	1.976	1.978	1.942	1.954	1.803	5,671,452
2024-12-17	2.018	2.027	1.990	2.000	1.845	4,910,192
2024-12-16	2.017	2.026	2.009	2.020	1.840	5,800,070
2024-12-13	2.014	2.031	2.007	2.017	1.837	11,334,240
2024-12-12	1.985	2.015	1.978	2.014	1.834	12,033,410
2024-12-11	1.975	1.986	1.968	1.985	1.808	7,688,378
2024-12-10	1.961	1.982	1.961	1.978	1.801	7,296,550
2024-12-09	1.967	1.975	1.954	1.970	1.794	7,718,913
2024-12-06	1.972	1.972	1.958	1.972	1.796	4,348,396
2024-12-05	1.978	1.980	1.966	1.972	1.796	2,879,679
2024-12-04	1.975	1.989	1.971	1.978	1.801	3,693,409
2024-12-03	1.965	1.979	1.961	1.975	1.799	1,328,965
2024-12-02	1.964	1.971	1.961	1.970	1.794	987,403
2024-11-29	1.967	1.970	1.961	1.965	1.789	3,443,132
2024-11-28	1.964	1.978	1.964	1.967	1.791	3,545,435
2024-11-27	1.968	1.978	1.962	1.977	1.800	3,240,080
2024-11-26	1.982	1.982	1.964	1.968	1.792	3,421,647
2024-11-25	1.993	2.000	1.975	1.982	1.805	1,259,940
2024-11-22	1.999	2.004	1.989	1.994	1.816	2,142,118
2024-11-21	1.999	2.006	1.985	2.000	1.821	3,356,013
2024-11-20	1.992	2.011	1.987	1.999	1.820	2,208,465
2024-11-19	1.995	1.999	1.968	1.999	1.820	5,207,848
2024-11-18	1.997	1.998	1.981	1.993	1.815	4,448,544
2024-11-15	2.013	2.015	1.990	1.997	1.819	4,464,133
2024-11-14	1.984	2.024	1.978	2.018	1.838	4,850,428
2024-11-13	1.979	1.986	1.963	1.984	1.807	4,528,768
2024-11-12	1.980	1.984	1.970	1.980	1.803	8,333,905
2024-11-11	1.969	1.981	1.961	1.980	1.803	1,248,961
2024-11-08	1.967	1.972	1.960	1.969	1.793	2,558,830
2024-11-07	1.970	1.971	1.960	1.967	1.791	1,854,760
2024-11-06	1.969	1.973	1.963	1.970	1.794	2,511,691
2024-11-05	1.958	1.972	1.948	1.970	1.794	2,577,633
2024-11-04	1.936	1.958	1.929	1.958	1.783	1,720,462
2024-11-01	1.942	1.947	1.934	1.937	1.764	3,599,240
2024-10-31	1.940	1.944	1.922	1.944	1.770	6,081,014
2024-10-30	1.951	1.960	1.933	1.940	1.767	8,260,843
2024-10-29	1.964	1.967	1.955	1.961	1.786	4,314,458
2024-10-28	1.974	1.977	1.960	1.964	1.789	3,164,750

← NewerPage 8 of 21 · 1,214 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.