Three Squirrels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16.990 | 17.360 | 16.720 | 17.150 | 16.891 | 6,908,346 |
| 2024-07-24 | 17.450 | 17.590 | 16.880 | 16.990 | 16.733 | 9,206,871 |
| 2024-07-23 | 18.490 | 18.500 | 17.520 | 17.550 | 17.285 | 7,481,200 |
| 2024-07-22 | 18.850 | 18.850 | 18.320 | 18.500 | 18.220 | 6,084,244 |
| 2024-07-19 | 19.110 | 19.180 | 18.610 | 18.850 | 18.565 | 7,296,945 |
| 2024-07-18 | 19.010 | 19.140 | 18.790 | 19.100 | 18.811 | 6,368,505 |
| 2024-07-17 | 20.000 | 20.070 | 18.730 | 19.200 | 18.910 | 13,332,430 |
| 2024-07-16 | 20.200 | 20.300 | 19.750 | 19.870 | 19.570 | 6,032,300 |
| 2024-07-15 | 20.390 | 20.530 | 20.250 | 20.370 | 20.062 | 3,218,200 |
| 2024-07-12 | 20.770 | 20.780 | 20.230 | 20.450 | 20.141 | 3,994,052 |
| 2024-07-11 | 20.960 | 21.080 | 20.460 | 20.720 | 20.407 | 5,294,559 |
| 2024-07-10 | 20.560 | 20.830 | 20.420 | 20.580 | 20.269 | 4,138,332 |
| 2024-07-09 | 20.480 | 20.640 | 20.120 | 20.540 | 20.230 | 4,701,010 |
| 2024-07-08 | 20.980 | 20.980 | 20.250 | 20.450 | 20.141 | 5,865,902 |
| 2024-07-05 | 20.770 | 21.200 | 20.610 | 20.990 | 20.673 | 3,970,905 |
| 2024-07-04 | 21.250 | 21.380 | 20.550 | 20.770 | 20.456 | 6,519,857 |
| 2024-07-03 | 21.640 | 22.050 | 21.300 | 21.350 | 21.027 | 6,522,484 |
| 2024-07-02 | 21.920 | 22.130 | 21.350 | 21.470 | 21.145 | 5,985,860 |
| 2024-07-01 | 21.990 | 22.160 | 21.370 | 21.810 | 21.480 | 7,300,155 |
| 2024-06-28 | 22.200 | 22.460 | 21.710 | 21.870 | 21.539 | 4,713,885 |
| 2024-06-27 | 22.630 | 22.680 | 22.130 | 22.170 | 21.835 | 3,723,998 |
| 2024-06-26 | 22.520 | 22.870 | 22.340 | 22.820 | 22.475 | 3,535,038 |
| 2024-06-25 | 22.280 | 22.950 | 22.250 | 22.600 | 22.258 | 4,253,874 |
| 2024-06-24 | 22.800 | 22.810 | 22.150 | 22.300 | 21.963 | 4,459,570 |
| 2024-06-21 | 22.740 | 22.970 | 22.270 | 22.750 | 22.406 | 6,774,770 |
| 2024-06-20 | 23.070 | 23.340 | 22.660 | 22.750 | 22.406 | 4,115,945 |
| 2024-06-19 | 23.230 | 23.440 | 23.050 | 23.050 | 22.702 | 3,640,255 |
| 2024-06-18 | 23.500 | 23.660 | 23.150 | 23.250 | 22.899 | 3,178,394 |
| 2024-06-17 | 23.800 | 23.890 | 23.390 | 23.450 | 23.096 | 4,970,936 |
| 2024-06-14 | 23.180 | 23.990 | 23.180 | 23.920 | 23.558 | 5,793,856 |
| 2024-06-13 | 23.790 | 23.790 | 23.030 | 23.160 | 22.810 | 6,567,400 |
| 2024-06-12 | 23.790 | 24.480 | 23.700 | 23.810 | 23.450 | 5,071,465 |
| 2024-06-11 | 23.800 | 24.040 | 23.520 | 23.780 | 23.421 | 4,498,300 |
| 2024-06-07 | 23.790 | 24.000 | 23.550 | 23.800 | 23.440 | 4,178,937 |
| 2024-06-06 | 24.180 | 24.390 | 23.500 | 23.730 | 23.371 | 6,156,429 |
| 2024-06-05 | 24.840 | 25.040 | 24.160 | 24.160 | 23.795 | 5,383,950 |
| 2024-06-04 | 24.650 | 25.120 | 24.400 | 25.040 | 24.661 | 5,418,708 |
| 2024-06-03 | 24.560 | 24.930 | 24.200 | 24.670 | 24.297 | 6,118,446 |
| 2024-05-31 | 24.410 | 24.710 | 24.280 | 24.310 | 23.943 | 4,195,800 |
| 2024-05-30 | 24.070 | 24.690 | 23.970 | 24.410 | 24.041 | 4,961,400 |
| 2024-05-29 | 23.720 | 24.500 | 23.580 | 24.290 | 23.923 | 5,580,267 |
| 2024-05-28 | 24.310 | 24.450 | 23.800 | 23.920 | 23.558 | 4,586,359 |
| 2024-05-27 | 23.750 | 24.330 | 23.480 | 24.330 | 23.962 | 7,662,538 |
| 2024-05-24 | 23.740 | 24.070 | 23.380 | 23.480 | 23.125 | 6,243,462 |
| 2024-05-23 | 24.750 | 24.790 | 23.580 | 23.750 | 23.391 | 13,278,505 |
| 2024-05-22 | 26.130 | 26.150 | 24.640 | 24.770 | 24.396 | 13,456,336 |
| 2024-05-21 | 25.890 | 26.250 | 25.360 | 26.170 | 25.774 | 7,197,000 |
| 2024-05-20 | 25.950 | 26.200 | 25.750 | 25.970 | 25.330 | 5,391,795 |
| 2024-05-17 | 26.050 | 26.360 | 25.680 | 25.950 | 25.311 | 5,742,734 |
| 2024-05-16 | 26.020 | 26.380 | 25.780 | 26.010 | 25.369 | 5,308,388 |
| 2024-05-15 | 26.850 | 26.950 | 26.120 | 26.150 | 25.506 | 5,955,348 |
| 2024-05-14 | 26.380 | 27.050 | 26.230 | 27.000 | 26.335 | 7,631,800 |
| 2024-05-13 | 25.950 | 26.950 | 25.750 | 26.460 | 25.808 | 7,561,970 |
| 2024-05-10 | 26.670 | 26.740 | 25.950 | 26.200 | 25.555 | 6,060,757 |
| 2024-05-09 | 26.800 | 26.850 | 26.400 | 26.580 | 25.925 | 5,118,803 |
| 2024-05-08 | 26.860 | 27.310 | 26.550 | 26.610 | 25.954 | 6,036,900 |
| 2024-05-07 | 26.620 | 27.530 | 26.470 | 27.080 | 26.413 | 11,365,869 |
| 2024-05-06 | 25.130 | 26.990 | 24.950 | 26.620 | 25.964 | 15,353,233 |
| 2024-04-30 | 24.490 | 25.480 | 24.450 | 24.640 | 24.033 | 8,274,600 |
| 2024-04-29 | 23.990 | 24.350 | 23.800 | 24.100 | 23.506 | 7,820,448 |
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.