Three Squirrels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	17.370	17.660	17.100	17.340	16.913	9,299,400
2024-01-22	18.560	18.580	17.100	17.280	16.854	13,323,005
2024-01-19	19.100	19.160	18.560	18.610	18.152	10,761,010
2024-01-18	19.020	19.350	18.400	19.250	18.776	13,624,866
2024-01-17	19.800	19.850	19.000	19.050	18.581	18,316,815
2024-01-16	19.410	20.700	19.200	20.100	19.605	27,846,373
2024-01-15	18.880	19.950	18.880	19.400	18.922	21,310,868
2024-01-12	19.220	20.230	18.900	18.900	18.434	27,356,562
2024-01-11	19.350	19.720	18.660	19.220	18.747	24,533,199
2024-01-10	16.710	20.120	16.430	19.640	19.156	27,559,827
2024-01-09	16.730	16.960	16.620	16.790	16.376	3,335,800
2024-01-08	17.080	17.130	16.720	16.720	16.308	3,737,500
2024-01-05	17.390	17.470	17.040	17.110	16.689	3,552,633
2024-01-04	17.660	17.720	17.350	17.420	16.991	3,333,114
2024-01-03	17.850	17.920	17.630	17.760	17.322	3,114,767
2024-01-02	18.000	18.020	17.800	17.870	17.430	3,145,467
2023-12-29	18.010	18.240	17.920	18.050	17.605	5,257,700
2023-12-28	17.550	18.540	17.540	18.080	17.635	6,443,368
2023-12-27	17.330	17.640	17.160	17.620	17.186	2,726,200
2023-12-26	17.680	17.720	17.230	17.330	16.903	2,657,900
2023-12-25	17.480	17.730	17.300	17.670	17.235	2,866,768
2023-12-22	17.630	17.680	17.350	17.410	16.981	3,377,700
2023-12-21	17.500	17.730	17.330	17.650	17.215	3,153,874
2023-12-20	18.090	18.110	17.600	17.610	17.176	2,916,401
2023-12-19	17.890	18.100	17.750	18.090	17.644	2,782,800
2023-12-18	18.370	18.400	17.830	17.880	17.440	4,228,167
2023-12-15	18.400	18.560	18.300	18.480	18.025	3,080,704
2023-12-14	18.560	18.790	18.360	18.400	17.947	3,796,200
2023-12-13	18.760	18.830	18.470	18.520	18.064	4,465,400
2023-12-12	18.490	18.900	18.470	18.780	18.317	5,459,623
2023-12-11	18.380	18.670	18.110	18.600	18.142	7,430,423
2023-12-08	18.900	19.020	18.560	18.590	18.132	8,423,780
2023-12-07	19.300	19.300	18.730	19.030	18.561	12,423,846
2023-12-06	19.840	20.290	19.200	19.350	18.873	16,416,600
2023-12-05	19.950	21.260	19.790	20.030	19.537	22,118,800
2023-12-04	18.960	21.100	18.580	20.250	19.751	17,148,711
2023-12-01	18.860	19.440	18.830	19.010	18.542	8,063,489
2023-11-30	18.610	18.950	18.580	18.820	18.356	2,909,600
2023-11-29	18.790	18.850	18.610	18.710	18.249	2,121,500
2023-11-28	18.750	18.860	18.520	18.790	18.327	2,551,800
2023-11-27	18.860	18.970	18.620	18.750	18.288	3,663,076
2023-11-24	19.060	19.250	18.910	19.040	18.571	3,373,700
2023-11-23	18.940	19.150	18.800	19.040	18.571	3,530,900
2023-11-22	18.950	19.300	18.760	19.050	18.581	5,441,471
2023-11-21	19.070	19.200	18.990	19.000	18.532	4,891,286
2023-11-20	18.730	19.100	18.690	19.060	18.590	4,447,138
2023-11-17	18.800	18.980	18.610	18.810	18.347	4,478,887
2023-11-16	18.620	18.940	18.520	18.790	18.327	6,966,965
2023-11-15	18.450	18.690	18.390	18.610	18.152	5,760,797
2023-11-14	18.190	18.410	18.100	18.390	17.937	5,954,600
2023-11-13	18.130	18.200	18.030	18.150	17.703	3,106,365
2023-11-10	18.050	18.190	17.960	18.110	17.664	2,551,600
2023-11-09	18.210	18.410	18.070	18.150	17.703	2,761,100
2023-11-08	18.200	18.330	18.100	18.250	17.800	3,530,000
2023-11-07	18.320	18.430	18.110	18.280	17.830	4,094,300
2023-11-06	18.310	18.360	18.140	18.360	17.908	4,968,900
2023-11-03	18.100	18.380	18.090	18.270	17.820	3,418,500
2023-11-02	18.210	18.260	17.970	18.050	17.605	3,174,800
2023-11-01	18.340	18.390	18.070	18.190	17.742	2,629,800
2023-10-31	18.200	18.340	17.950	18.280	17.830	4,356,800

← NewerPage 12 of 21 · 1,212 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.