CMSK IndPark REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	3.202	3.250	3.202	3.249	2.696	3,537,647
2022-07-28	3.187	3.216	3.160	3.205	2.659	3,693,554
2022-07-27	3.176	3.188	3.155	3.188	2.645	3,057,139
2022-07-26	3.180	3.199	3.150	3.183	2.641	4,470,821
2022-07-25	3.233	3.235	3.190	3.193	2.650	4,909,821
2022-07-22	3.258	3.268	3.229	3.236	2.685	4,735,733
2022-07-21	3.259	3.272	3.245	3.259	2.704	3,653,781
2022-07-20	3.245	3.265	3.225	3.262	2.707	3,635,030
2022-07-19	3.201	3.249	3.187	3.245	2.693	4,778,702
2022-07-18	3.173	3.213	3.172	3.203	2.658	4,353,214
2022-07-15	3.193	3.195	3.161	3.194	2.650	2,791,718
2022-07-14	3.168	3.199	3.168	3.195	2.651	3,212,449
2022-07-13	3.195	3.202	3.171	3.186	2.644	2,669,283
2022-07-12	3.154	3.205	3.153	3.198	2.654	6,071,303
2022-07-11	3.151	3.155	3.120	3.154	2.617	5,455,138
2022-07-08	3.122	3.155	3.100	3.151	2.615	3,140,847
2022-07-07	3.070	3.122	3.060	3.122	2.591	3,716,019
2022-07-06	3.097	3.097	3.056	3.087	2.562	4,364,941
2022-07-05	3.125	3.125	3.099	3.099	2.572	3,596,586
2022-07-04	3.118	3.129	3.074	3.125	2.593	3,432,613
2022-07-01	3.113	3.136	3.100	3.118	2.587	3,907,414
2022-06-30	3.070	3.114	3.070	3.113	2.583	7,488,074
2022-06-29	3.084	3.099	3.060	3.080	2.556	7,372,741
2022-06-28	3.060	3.093	3.040	3.084	2.559	8,948,774
2022-06-27	3.022	3.064	2.994	3.060	2.539	5,119,192
2022-06-24	2.989	3.029	2.989	3.023	2.508	6,661,884
2022-06-23	2.963	2.989	2.950	2.989	2.480	5,275,568
2022-06-22	2.954	2.965	2.930	2.963	2.459	3,975,370
2022-06-21	2.955	2.955	2.936	2.954	2.451	4,966,205
2022-06-20	2.998	2.998	2.955	2.961	2.457	7,134,068
2022-06-17	2.998	2.998	2.991	2.998	2.488	5,785,258
2022-06-16	3.000	3.009	2.992	2.998	2.488	7,226,495
2022-06-15	2.994	3.003	2.980	3.001	2.490	5,229,972
2022-06-14	2.983	2.999	2.977	2.994	2.484	5,070,902
2022-06-13	2.994	2.994	2.971	2.985	2.477	3,999,501
2022-06-10	3.006	3.013	2.988	2.998	2.488	7,476,401
2022-06-09	3.021	3.021	2.995	3.008	2.496	9,202,976
2022-06-08	3.072	3.098	2.992	3.025	2.510	12,179,170
2022-06-07	2.998	3.080	2.998	3.071	2.548	6,681,711
2022-06-06	2.931	2.998	2.919	2.997	2.487	5,986,360
2022-06-02	2.916	2.934	2.897	2.931	2.432	7,500,894
2022-06-01	2.969	2.970	2.915	2.916	2.420	8,448,044
2022-05-31	2.996	3.000	2.968	2.969	2.464	7,166,527
2022-05-30	3.001	3.002	2.995	2.996	2.486	3,303,825
2022-05-27	3.004	3.010	2.998	3.003	2.492	3,405,573
2022-05-26	3.015	3.027	3.002	3.004	2.493	3,289,552
2022-05-25	3.001	3.015	3.001	3.015	2.502	3,628,460
2022-05-24	3.007	3.008	2.996	3.000	2.489	3,206,637
2022-05-23	3.016	3.016	2.991	3.007	2.495	2,765,292
2022-05-20	3.004	3.018	3.003	3.016	2.503	2,160,813
2022-05-19	3.018	3.018	2.998	3.004	2.493	2,972,491
2022-05-18	3.036	3.050	3.018	3.023	2.508	1,633,646
2022-05-17	3.034	3.040	3.015	3.036	2.519	2,379,919
2022-05-16	3.043	3.067	3.023	3.035	2.518	2,051,919
2022-05-13	3.037	3.043	3.032	3.043	2.525	2,760,377
2022-05-12	3.024	3.045	3.000	3.037	2.520	3,105,530
2022-05-11	3.004	3.035	2.992	3.025	2.510	3,153,056
2022-05-10	3.001	3.023	2.980	3.005	2.494	2,297,583
2022-05-09	3.040	3.040	3.009	3.014	2.501	1,885,732
2022-05-06	3.016	3.088	2.956	3.054	2.534	6,009,489

← NewerPage 18 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.