CMSK IndPark REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	2.648	2.648	2.606	2.638	2.260	3,017,554
2023-04-25	2.721	2.721	2.608	2.648	2.269	4,260,810
2023-04-24	2.736	2.740	2.710	2.721	2.331	1,567,246
2023-04-21	2.792	2.797	2.727	2.742	2.349	5,514,375
2023-04-20	2.800	2.800	2.783	2.790	2.391	3,229,867
2023-04-19	2.812	2.821	2.794	2.801	2.400	1,768,141
2023-04-18	2.802	2.823	2.800	2.812	2.409	2,076,825
2023-04-17	2.791	2.806	2.780	2.802	2.401	3,623,055
2023-04-14	2.778	2.806	2.765	2.795	2.395	3,669,639
2023-04-13	2.803	2.813	2.774	2.778	2.380	2,925,160
2023-04-12	2.815	2.830	2.798	2.803	2.402	2,889,128
2023-04-11	2.830	2.835	2.813	2.815	2.412	2,838,506
2023-04-10	2.838	2.849	2.815	2.831	2.426	2,563,330
2023-04-07	2.838	2.852	2.828	2.838	2.432	3,052,592
2023-04-06	2.890	2.890	2.846	2.848	2.440	2,783,693
2023-04-04	2.914	2.924	2.902	2.907	2.491	2,180,641
2023-04-03	2.868	2.915	2.868	2.914	2.463	5,102,405
2023-03-31	2.801	2.879	2.801	2.861	2.418	4,551,479
2023-03-30	2.824	2.824	2.795	2.801	2.367	1,532,684
2023-03-29	2.880	2.880	2.824	2.825	2.388	2,212,446
2023-03-28	2.892	2.899	2.851	2.861	2.418	3,256,204
2023-03-27	2.910	2.912	2.890	2.892	2.444	3,406,694
2023-03-24	2.915	2.917	2.902	2.906	2.456	3,146,418
2023-03-23	2.915	2.932	2.915	2.918	2.466	1,851,396
2023-03-22	2.922	2.932	2.913	2.915	2.464	2,050,660
2023-03-21	2.934	2.934	2.921	2.922	2.470	1,918,031
2023-03-20	2.956	2.956	2.934	2.934	2.480	3,423,400
2023-03-17	2.950	2.961	2.947	2.956	2.498	2,075,536
2023-03-16	2.964	2.964	2.948	2.950	2.493	2,522,083
2023-03-15	2.965	2.984	2.963	2.965	2.506	2,070,345
2023-03-14	2.985	3.009	2.957	2.965	2.506	5,365,476
2023-03-13	2.940	3.040	2.929	2.985	2.523	4,774,732
2023-03-10	2.931	2.958	2.925	2.940	2.485	3,806,409
2023-03-09	2.943	2.969	2.924	2.931	2.477	2,725,394
2023-03-08	2.954	2.962	2.941	2.943	2.487	3,159,671
2023-03-07	2.982	2.983	2.948	2.954	2.497	2,540,168
2023-03-06	2.998	2.998	2.982	2.983	2.521	3,217,070
2023-03-03	2.997	3.000	2.995	2.998	2.534	2,121,943
2023-03-02	3.002	3.002	2.996	2.997	2.533	1,091,606
2023-03-01	2.999	3.008	2.988	3.004	2.539	2,341,375
2023-02-28	2.993	3.008	2.993	2.999	2.535	2,758,681
2023-02-27	3.006	3.006	2.990	2.994	2.531	1,942,644
2023-02-24	3.019	3.039	2.986	3.006	2.541	3,762,154
2023-02-23	3.048	3.070	3.008	3.020	2.552	3,007,499
2023-02-22	3.060	3.070	3.045	3.048	2.576	2,911,067
2023-02-21	3.040	3.062	3.021	3.060	2.586	3,291,925
2023-02-20	3.033	3.049	3.013	3.038	2.568	2,199,471
2023-02-17	3.027	3.034	3.002	3.033	2.563	1,576,318
2023-02-16	3.028	3.034	3.020	3.027	2.558	4,418,510
2023-02-15	3.041	3.070	3.027	3.028	2.559	3,421,484
2023-02-14	3.025	3.042	3.018	3.041	2.570	2,107,488
2023-02-13	2.998	3.030	2.970	3.026	2.558	4,254,938
2023-02-10	2.989	3.001	2.960	2.999	2.535	2,637,286
2023-02-09	2.986	2.989	2.983	2.989	2.526	2,589,016
2023-02-08	2.992	2.992	2.977	2.986	2.524	2,174,005
2023-02-07	2.979	2.995	2.974	2.992	2.529	2,596,025
2023-02-06	2.963	2.985	2.953	2.980	2.519	2,394,754
2023-02-03	3.001	3.001	2.960	2.975	2.514	3,268,785
2023-02-02	3.016	3.020	2.999	3.001	2.536	2,793,215
2023-02-01	2.998	3.017	2.998	3.015	2.548	2,437,732

← NewerPage 15 of 21 · 1,215 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.