Three Squirrels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.560	17.020	16.550	16.920	16.920	4,631,900
2026-10-19	16.350	16.780	16.340	16.610	16.610	3,940,500
2026-10-16	16.900	17.030	16.380	16.500	16.500	5,325,831
2026-10-15	16.520	17.200	16.510	16.720	16.720	5,462,007
2026-10-14	16.780	17.020	16.690	16.800	16.800	3,445,974
2026-10-13	16.850	16.970	16.590	16.840	16.840	3,790,255
2026-10-12	17.050	17.270	16.850	16.930	16.930	4,447,578
2026-10-09	16.620	17.140	16.620	17.140	17.140	6,165,774
2026-10-08	16.610	16.850	16.550	16.720	16.720	4,426,500
2026-09-30	16.350	16.770	16.350	16.640	16.640	3,778,020
2026-09-29	16.420	16.530	16.250	16.330	16.330	3,253,970
2026-09-28	16.640	16.740	16.230	16.420	16.420	5,750,713
2026-09-24	16.750	16.870	16.540	16.560	16.560	3,446,500
2026-09-23	16.970	17.080	16.800	16.800	16.800	3,465,400
2026-09-22	16.800	17.160	16.740	16.980	16.980	4,448,675
2026-09-21	16.670	16.870	16.600	16.860	16.860	3,478,568
2026-09-18	16.520	16.760	16.460	16.650	16.650	3,888,326
2026-09-17	16.410	16.490	16.280	16.460	16.460	2,901,852
2026-09-16	16.490	16.500	16.230	16.460	16.460	4,000,987
2026-09-15	16.830	16.900	16.460	16.490	16.490	4,775,000
2026-09-14	16.750	16.980	16.680	16.880	16.880	3,767,699
2026-09-11	17.370	17.480	16.780	16.830	16.830	6,386,975
2026-09-10	17.920	18.000	17.510	17.520	17.520	4,340,200
2026-09-09	18.140	18.190	17.890	18.010	18.010	6,028,400
2026-09-08	18.020	18.310	18.020	18.190	18.190	7,492,872
2026-09-07	17.860	18.140	17.820	18.090	18.090	7,987,669
2026-09-04	17.350	17.980	17.300	17.780	17.780	8,020,800
2026-09-03	17.550	17.680	17.280	17.300	17.300	4,320,192
2026-09-02	17.780	17.850	17.510	17.590	17.590	5,306,774
2026-09-01	17.680	17.980	17.550	17.830	17.830	7,144,274
2026-08-31	17.250	17.830	17.100	17.710	17.710	11,716,145
2026-08-28	17.060	17.310	17.030	17.250	17.250	5,302,412
2026-08-27	17.070	17.280	16.950	17.110	17.110	4,396,586
2026-08-26	17.020	17.260	17.000	17.110	17.110	3,848,900
2026-08-25	16.790	17.180	16.780	17.150	17.150	5,088,230
2026-08-24	16.780	16.900	16.550	16.780	16.780	3,947,030
2026-08-21	17.000	17.110	16.640	16.800	16.800	4,832,800
2026-08-20	16.880	17.210	16.880	17.130	17.130	5,017,600
2026-08-19	17.480	17.650	16.880	16.880	16.880	8,395,856
2026-08-18	17.700	18.030	17.620	17.660	17.660	8,063,499
2026-08-17	17.560	17.770	17.390	17.720	17.720	5,774,643
2026-08-14	17.900	17.920	17.410	17.620	17.620	9,757,538
2026-08-13	17.980	18.600	17.920	18.030	18.030	11,544,802
2026-08-12	17.740	18.200	17.710	18.100	18.100	9,827,775
2026-08-11	17.900	18.230	17.790	17.850	17.850	7,185,000
2026-08-10	17.490	18.220	17.430	18.000	18.000	10,794,018
2026-08-07	17.660	17.680	17.090	17.490	17.490	7,226,415
2026-08-06	18.050	18.190	17.550	17.660	17.660	6,820,709
2026-08-05	18.020	18.380	17.880	18.040	18.040	7,342,700
2026-08-04	18.200	18.420	17.960	18.010	18.010	9,181,506
2026-08-03	18.100	18.620	18.010	18.350	18.350	9,305,044
2026-07-31	17.340	18.320	17.340	18.220	18.220	12,452,300
2026-07-30	17.630	18.260	17.550	17.840	17.840	16,306,100
2026-07-29	17.000	18.070	16.880	17.940	17.940	19,252,305
2026-07-28	16.250	17.200	16.200	17.010	17.010	10,925,200
2026-07-27	15.940	16.450	15.910	16.320	16.320	5,131,742
2026-07-24	16.450	16.680	15.930	15.940	15.940	5,336,100
2026-07-23	16.560	16.690	16.230	16.550	16.550	5,194,417
2026-07-22	16.720	16.900	16.510	16.620	16.620	6,381,761
2026-07-21	16.950	17.290	16.710	16.790	16.790	8,416,174

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1170 CNY
2025-04-30	0.1250 CNY
2025-01-24	0.1250 CNY
2024-05-21	0.2510 CNY
2023-07-21	0.1612 CNY
2022-06-20	0.2200 CNY
2021-06-21	0.2520 CNY
2020-06-22	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.