CMSK IndPark REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.478 | 1.490 | 1.442 | 1.475 | 1.475 | 8,025,078 |
| 2026-10-19 | 1.466 | 1.466 | 1.454 | 1.458 | 1.458 | 2,649,777 |
| 2026-10-16 | 1.458 | 1.479 | 1.458 | 1.467 | 1.467 | 1,498,438 |
| 2026-10-15 | 1.467 | 1.467 | 1.467 | 1.467 | 1.467 | 1,498,438 |
| 2026-10-14 | 1.440 | 1.467 | 1.419 | 1.452 | 1.452 | 1,508,857 |
| 2026-10-13 | 1.447 | 1.465 | 1.431 | 1.440 | 1.440 | 2,027,712 |
| 2026-10-12 | 1.415 | 1.455 | 1.415 | 1.450 | 1.450 | 2,444,454 |
| 2026-10-09 | 1.418 | 1.420 | 1.405 | 1.415 | 1.415 | 1,154,755 |
| 2026-10-08 | 1.429 | 1.431 | 1.414 | 1.416 | 1.416 | 2,656,525 |
| 2026-09-30 | 1.410 | 1.431 | 1.410 | 1.430 | 1.430 | 791,503 |
| 2026-09-29 | 1.407 | 1.411 | 1.403 | 1.410 | 1.410 | 602,782 |
| 2026-09-28 | 1.410 | 1.410 | 1.392 | 1.407 | 1.407 | 625,491 |
| 2026-09-24 | 1.409 | 1.415 | 1.400 | 1.410 | 1.410 | 1,489,225 |
| 2026-09-23 | 1.401 | 1.416 | 1.400 | 1.410 | 1.410 | 2,181,317 |
| 2026-09-22 | 1.408 | 1.417 | 1.401 | 1.405 | 1.405 | 1,479,124 |
| 2026-09-21 | 1.425 | 1.426 | 1.404 | 1.408 | 1.408 | 1,499,181 |
| 2026-09-18 | 1.423 | 1.433 | 1.412 | 1.425 | 1.425 | 2,358,202 |
| 2026-09-17 | 1.444 | 1.475 | 1.440 | 1.459 | 1.459 | 8,660,702 |
| 2026-09-16 | 1.452 | 1.460 | 1.438 | 1.445 | 1.409 | 3,092,668 |
| 2026-09-15 | 1.451 | 1.456 | 1.426 | 1.452 | 1.427 | 5,277,068 |
| 2026-09-14 | 1.458 | 1.465 | 1.441 | 1.451 | 1.426 | 2,337,094 |
| 2026-09-11 | 1.470 | 1.470 | 1.442 | 1.458 | 1.422 | 3,775,063 |
| 2026-09-10 | 1.482 | 1.490 | 1.445 | 1.470 | 1.433 | 11,900,108 |
| 2026-09-09 | 1.470 | 1.489 | 1.462 | 1.481 | 1.444 | 3,364,930 |
| 2026-09-08 | 1.470 | 1.477 | 1.462 | 1.472 | 1.435 | 2,781,391 |
| 2026-09-07 | 1.486 | 1.486 | 1.458 | 1.475 | 1.438 | 2,325,455 |
| 2026-09-04 | 1.485 | 1.495 | 1.472 | 1.487 | 1.450 | 2,138,324 |
| 2026-09-03 | 1.525 | 1.525 | 1.470 | 1.485 | 1.448 | 3,451,593 |
| 2026-09-02 | 1.544 | 1.544 | 1.501 | 1.526 | 1.488 | 1,801,541 |
| 2026-09-01 | 1.570 | 1.573 | 1.541 | 1.544 | 1.505 | 1,716,463 |
| 2026-08-31 | 1.555 | 1.585 | 1.539 | 1.575 | 1.536 | 3,937,012 |
| 2026-08-28 | 1.548 | 1.574 | 1.525 | 1.555 | 1.516 | 4,579,614 |
| 2026-08-27 | 1.515 | 1.554 | 1.498 | 1.548 | 1.509 | 6,180,779 |
| 2026-08-26 | 1.472 | 1.517 | 1.471 | 1.515 | 1.477 | 6,079,749 |
| 2026-08-25 | 1.447 | 1.472 | 1.440 | 1.471 | 1.434 | 3,101,031 |
| 2026-08-24 | 1.433 | 1.448 | 1.425 | 1.447 | 1.411 | 2,553,821 |
| 2026-08-21 | 1.427 | 1.442 | 1.415 | 1.436 | 1.400 | 5,173,242 |
| 2026-08-20 | 1.404 | 1.441 | 1.400 | 1.424 | 1.388 | 3,572,226 |
| 2026-08-19 | 1.405 | 1.408 | 1.392 | 1.404 | 1.369 | 2,118,893 |
| 2026-08-18 | 1.383 | 1.405 | 1.378 | 1.405 | 1.370 | 4,121,196 |
| 2026-08-17 | 1.388 | 1.388 | 1.380 | 1.383 | 1.348 | 2,341,325 |
| 2026-08-14 | 1.355 | 1.387 | 1.350 | 1.383 | 1.348 | 3,644,413 |
| 2026-08-13 | 1.353 | 1.359 | 1.352 | 1.356 | 1.322 | 2,277,787 |
| 2026-08-12 | 1.356 | 1.359 | 1.350 | 1.353 | 1.319 | 1,564,069 |
| 2026-08-11 | 1.371 | 1.371 | 1.347 | 1.356 | 1.322 | 3,654,199 |
| 2026-08-10 | 1.379 | 1.380 | 1.361 | 1.371 | 1.337 | 4,912,901 |
| 2026-08-07 | 1.386 | 1.386 | 1.371 | 1.380 | 1.345 | 2,162,221 |
| 2026-08-06 | 1.399 | 1.399 | 1.368 | 1.374 | 1.340 | 8,439,271 |
| 2026-08-05 | 1.434 | 1.434 | 1.380 | 1.393 | 1.358 | 5,552,665 |
| 2026-08-04 | 1.479 | 1.484 | 1.427 | 1.434 | 1.398 | 5,411,128 |
| 2026-08-03 | 1.514 | 1.522 | 1.471 | 1.479 | 1.442 | 3,308,448 |
| 2026-07-31 | 1.494 | 1.518 | 1.491 | 1.514 | 1.476 | 1,843,207 |
| 2026-07-30 | 1.504 | 1.512 | 1.493 | 1.496 | 1.459 | 2,244,898 |
| 2026-07-29 | 1.513 | 1.533 | 1.507 | 1.514 | 1.476 | 1,965,906 |
| 2026-07-28 | 1.537 | 1.541 | 1.500 | 1.514 | 1.476 | 2,916,879 |
| 2026-07-27 | 1.538 | 1.545 | 1.533 | 1.536 | 1.498 | 924,048 |
| 2026-07-24 | 1.551 | 1.560 | 1.540 | 1.548 | 1.509 | 1,206,968 |
| 2026-07-23 | 1.547 | 1.555 | 1.543 | 1.551 | 1.512 | 813,700 |
| 2026-07-22 | 1.570 | 1.574 | 1.542 | 1.546 | 1.507 | 1,369,896 |
| 2026-07-21 | 1.573 | 1.590 | 1.566 | 1.570 | 1.531 | 630,647 |
Page 1 of 5 · 242 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.