Three Squirrels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.410 | 25.000 | 24.220 | 24.450 | 23.848 | 5,647,204 |
| 2024-04-25 | 24.780 | 24.780 | 24.110 | 24.170 | 23.575 | 7,483,310 |
| 2024-04-24 | 24.640 | 25.070 | 23.940 | 24.780 | 24.170 | 10,872,000 |
| 2024-04-23 | 24.620 | 25.150 | 24.350 | 24.480 | 23.877 | 11,468,500 |
| 2024-04-22 | 24.500 | 24.790 | 23.820 | 24.420 | 23.818 | 9,751,753 |
| 2024-04-19 | 24.550 | 24.980 | 24.010 | 24.500 | 23.896 | 12,684,543 |
| 2024-04-18 | 22.740 | 25.240 | 22.540 | 24.630 | 24.023 | 24,601,518 |
| 2024-04-17 | 24.100 | 24.500 | 21.810 | 22.850 | 22.287 | 25,367,595 |
| 2024-04-16 | 23.260 | 23.430 | 22.620 | 22.840 | 22.277 | 9,244,980 |
| 2024-04-15 | 23.750 | 24.420 | 23.050 | 23.590 | 23.009 | 8,520,685 |
| 2024-04-12 | 23.680 | 24.150 | 23.080 | 23.210 | 22.638 | 6,441,685 |
| 2024-04-11 | 22.760 | 23.850 | 22.660 | 23.510 | 22.931 | 9,787,415 |
| 2024-04-10 | 22.710 | 22.980 | 22.450 | 22.720 | 22.160 | 4,971,439 |
| 2024-04-09 | 22.650 | 23.060 | 22.480 | 22.740 | 22.180 | 4,561,719 |
| 2024-04-08 | 23.300 | 23.360 | 22.510 | 22.720 | 22.160 | 8,040,895 |
| 2024-04-03 | 23.070 | 23.520 | 22.960 | 23.400 | 22.824 | 6,923,586 |
| 2024-04-02 | 22.990 | 23.500 | 22.870 | 23.050 | 22.482 | 6,235,798 |
| 2024-04-01 | 23.750 | 23.860 | 22.770 | 23.100 | 22.531 | 8,690,673 |
| 2024-03-29 | 22.820 | 23.450 | 22.490 | 23.270 | 22.697 | 6,330,300 |
| 2024-03-28 | 22.200 | 23.060 | 22.200 | 22.850 | 22.287 | 12,363,507 |
| 2024-03-27 | 22.150 | 23.700 | 22.130 | 22.970 | 22.404 | 20,694,810 |
| 2024-03-26 | 20.890 | 22.270 | 20.830 | 21.970 | 21.429 | 14,583,993 |
| 2024-03-25 | 20.420 | 21.240 | 20.350 | 20.730 | 20.219 | 7,628,199 |
| 2024-03-22 | 20.880 | 20.880 | 20.210 | 20.450 | 19.946 | 10,233,935 |
| 2024-03-21 | 21.180 | 21.370 | 20.970 | 21.260 | 20.736 | 5,346,069 |
| 2024-03-20 | 21.330 | 21.580 | 20.970 | 21.100 | 20.580 | 6,351,634 |
| 2024-03-19 | 21.400 | 21.650 | 21.190 | 21.380 | 20.853 | 6,668,778 |
| 2024-03-18 | 20.890 | 21.530 | 20.740 | 21.450 | 20.922 | 8,270,594 |
| 2024-03-15 | 20.790 | 20.930 | 20.550 | 20.910 | 20.395 | 6,005,275 |
| 2024-03-14 | 20.820 | 21.060 | 20.460 | 20.700 | 20.190 | 5,371,022 |
| 2024-03-13 | 20.730 | 21.240 | 20.700 | 20.820 | 20.307 | 8,221,508 |
| 2024-03-12 | 21.620 | 21.790 | 20.690 | 20.880 | 20.366 | 16,482,420 |
| 2024-03-11 | 21.800 | 22.450 | 21.480 | 21.790 | 21.253 | 10,497,310 |
| 2024-03-08 | 20.960 | 22.220 | 20.740 | 21.780 | 21.243 | 15,946,935 |
| 2024-03-07 | 20.300 | 21.250 | 20.230 | 20.790 | 20.278 | 14,670,578 |
| 2024-03-06 | 20.220 | 21.180 | 19.930 | 20.360 | 19.858 | 11,529,128 |
| 2024-03-05 | 20.160 | 20.950 | 20.000 | 20.550 | 20.044 | 12,015,887 |
| 2024-03-04 | 19.220 | 20.600 | 19.170 | 20.310 | 19.810 | 18,158,400 |
| 2024-03-01 | 18.160 | 19.500 | 18.120 | 19.220 | 18.747 | 16,746,339 |
| 2024-02-29 | 17.480 | 18.140 | 17.300 | 18.080 | 17.635 | 7,067,000 |
| 2024-02-28 | 18.600 | 18.860 | 17.650 | 17.650 | 17.215 | 10,804,740 |
| 2024-02-27 | 18.280 | 18.710 | 18.170 | 18.660 | 18.200 | 8,194,168 |
| 2024-02-26 | 18.180 | 18.620 | 17.900 | 18.270 | 17.820 | 7,397,500 |
| 2024-02-23 | 18.310 | 18.320 | 17.900 | 18.230 | 17.781 | 6,431,686 |
| 2024-02-22 | 18.160 | 18.390 | 17.970 | 18.250 | 17.800 | 7,158,238 |
| 2024-02-21 | 17.270 | 18.860 | 17.160 | 18.240 | 17.791 | 14,356,974 |
| 2024-02-20 | 17.310 | 17.590 | 17.110 | 17.460 | 17.030 | 6,188,300 |
| 2024-02-19 | 17.680 | 17.970 | 17.370 | 17.580 | 17.147 | 8,693,100 |
| 2024-02-08 | 17.130 | 17.850 | 17.080 | 17.650 | 17.215 | 10,250,320 |
| 2024-02-07 | 16.800 | 17.370 | 16.680 | 16.930 | 16.513 | 10,548,046 |
| 2024-02-06 | 15.900 | 17.300 | 15.450 | 16.950 | 16.532 | 12,210,579 |
| 2024-02-05 | 17.200 | 17.220 | 14.680 | 16.000 | 15.606 | 13,547,399 |
| 2024-02-02 | 17.350 | 18.090 | 17.000 | 17.400 | 16.971 | 14,331,800 |
| 2024-02-01 | 16.880 | 17.830 | 16.860 | 17.270 | 16.845 | 10,772,900 |
| 2024-01-31 | 16.640 | 17.880 | 16.150 | 17.310 | 16.884 | 14,004,062 |
| 2024-01-30 | 16.900 | 17.060 | 16.660 | 16.680 | 16.269 | 6,411,300 |
| 2024-01-29 | 17.990 | 18.200 | 17.020 | 17.130 | 16.708 | 9,176,153 |
| 2024-01-26 | 18.070 | 18.350 | 17.830 | 17.900 | 17.459 | 7,872,997 |
| 2024-01-25 | 17.860 | 18.310 | 17.570 | 18.280 | 17.830 | 10,934,800 |
| 2024-01-24 | 17.240 | 18.300 | 17.240 | 18.060 | 17.615 | 12,515,500 |
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.