CMSK IndPark REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.991	3.091	2.985	3.089	2.540	9,237,507
2022-01-27	3.005	3.021	2.986	2.990	2.458	6,052,265
2022-01-26	2.985	3.049	2.921	2.999	2.466	9,283,686
2022-01-25	3.058	3.058	2.986	2.986	2.455	7,827,850
2022-01-24	2.960	3.089	2.899	3.058	2.514	14,063,520
2022-01-21	2.875	2.984	2.875	2.956	2.430	11,357,690
2022-01-20	2.851	2.874	2.851	2.874	2.363	5,489,044
2022-01-19	2.839	2.856	2.826	2.851	2.344	8,632,707
2022-01-18	2.854	2.880	2.846	2.850	2.343	7,886,033
2022-01-17	2.831	2.858	2.822	2.854	2.346	8,180,889
2022-01-14	2.856	2.856	2.826	2.831	2.328	7,494,534
2022-01-13	2.864	2.874	2.857	2.859	2.351	5,900,023
2022-01-12	2.826	2.866	2.826	2.864	2.355	5,408,040
2022-01-11	2.798	2.825	2.795	2.825	2.323	3,557,235
2022-01-10	2.790	2.800	2.790	2.798	2.300	2,651,072
2022-01-07	2.796	2.803	2.787	2.790	2.294	5,150,426
2022-01-06	2.800	2.800	2.791	2.796	2.299	2,562,288
2022-01-05	2.800	2.808	2.793	2.800	2.302	3,219,984
2022-01-04	2.772	2.800	2.772	2.800	2.302	5,582,874
2021-12-31	2.752	2.773	2.742	2.771	2.278	2,189,901
2021-12-30	2.760	2.769	2.744	2.752	2.263	1,724,309
2021-12-29	2.791	2.791	2.763	2.770	2.277	3,359,145
2021-12-28	2.800	2.800	2.780	2.791	2.295	3,284,579
2021-12-27	2.765	2.788	2.746	2.786	2.291	3,691,767
2021-12-24	2.758	2.778	2.755	2.765	2.273	4,016,901
2021-12-23	2.739	2.783	2.739	2.757	2.267	5,739,597
2021-12-22	2.720	2.738	2.698	2.738	2.251	4,532,861
2021-12-21	2.754	2.757	2.705	2.721	2.237	3,770,714
2021-12-20	2.793	2.830	2.731	2.753	2.263	5,036,553
2021-12-17	2.777	2.800	2.777	2.792	2.295	7,426,771
2021-12-16	2.834	2.886	2.731	2.777	2.283	13,910,570
2021-12-15	2.738	2.849	2.738	2.832	2.328	11,183,970
2021-12-14	2.709	2.768	2.698	2.737	2.250	8,435,910
2021-12-13	2.692	2.717	2.692	2.709	2.227	5,847,421
2021-12-10	2.690	2.695	2.669	2.691	2.212	8,514,980
2021-12-09	2.660	2.696	2.660	2.690	2.212	5,994,288
2021-12-08	2.636	2.660	2.636	2.660	2.187	8,678,640
2021-12-07	2.621	2.638	2.620	2.635	2.166	13,075,880
2021-12-06	2.617	2.632	2.610	2.620	2.154	10,268,700
2021-12-03	2.611	2.620	2.602	2.617	2.152	10,309,440
2021-12-02	2.611	2.626	2.607	2.610	2.146	11,040,400
2021-12-01	2.635	2.635	2.590	2.611	2.147	5,266,236
2021-11-30	2.636	2.651	2.626	2.645	2.175	11,219,260
2021-11-29	2.622	2.639	2.622	2.636	2.145	7,790,085
2021-11-26	2.591	2.622	2.591	2.617	2.129	5,946,358
2021-11-25	2.588	2.592	2.581	2.591	2.108	4,677,326
2021-11-24	2.589	2.589	2.584	2.588	2.106	4,091,888
2021-11-23	2.590	2.593	2.587	2.589	2.106	5,809,535
2021-11-22	2.602	2.604	2.589	2.593	2.110	3,790,349
2021-11-19	2.608	2.616	2.591	2.602	2.117	4,468,594
2021-11-18	2.590	2.615	2.585	2.608	2.122	5,802,714
2021-11-17	2.594	2.608	2.585	2.589	2.106	4,167,884
2021-11-16	2.597	2.597	2.591	2.594	2.111	2,343,789
2021-11-15	2.596	2.616	2.581	2.597	2.113	3,033,083
2021-11-12	2.597	2.617	2.582	2.597	2.113	5,037,690
2021-11-11	2.573	2.598	2.566	2.597	2.113	3,406,973
2021-11-10	2.584	2.600	2.572	2.578	2.097	3,669,933
2021-11-09	2.590	2.592	2.574	2.584	2.102	2,601,618
2021-11-08	2.606	2.609	2.580	2.592	2.109	2,591,185
2021-11-05	2.576	2.606	2.576	2.606	2.120	3,015,798

← NewerPage 20 of 21 · 1,216 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.