Three Squirrels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	18.530	18.530	18.150	18.170	17.722	5,565,400
2023-10-27	18.080	18.550	18.020	18.540	18.083	6,242,551
2023-10-26	17.790	18.120	17.700	18.090	17.644	4,291,200
2023-10-25	17.720	18.050	17.720	17.830	17.391	4,290,020
2023-10-24	16.960	17.670	16.950	17.640	17.205	4,791,993
2023-10-23	17.280	17.280	16.700	16.870	16.454	3,062,800
2023-10-20	17.510	17.750	17.210	17.240	16.815	2,976,200
2023-10-19	17.530	17.810	17.460	17.590	17.157	2,570,100
2023-10-18	18.080	18.200	17.600	17.600	17.166	3,189,600
2023-10-17	17.800	18.330	17.790	18.090	17.644	4,813,997
2023-10-16	17.830	18.180	17.690	17.760	17.322	3,448,500
2023-10-13	17.990	18.000	17.740	17.910	17.469	2,264,900
2023-10-12	18.110	18.160	17.910	18.080	17.635	2,615,950
2023-10-11	17.900	18.040	17.790	17.990	17.547	2,351,801
2023-10-10	17.860	18.130	17.760	17.780	17.342	2,308,850
2023-10-09	17.880	17.900	17.590	17.860	17.420	2,214,200
2023-09-28	18.000	18.100	17.820	17.900	17.459	2,370,700
2023-09-27	17.670	18.040	17.590	17.930	17.488	3,367,036
2023-09-26	17.640	17.730	17.490	17.690	17.254	1,791,500
2023-09-25	17.850	17.910	17.600	17.660	17.225	2,247,100
2023-09-22	17.440	17.940	17.410	17.910	17.469	3,196,500
2023-09-21	17.780	17.890	17.450	17.450	17.020	3,509,551
2023-09-20	17.930	18.080	17.730	17.890	17.449	2,667,800
2023-09-19	18.100	18.130	17.850	18.000	17.557	2,268,488
2023-09-18	17.700	18.210	17.580	18.130	17.683	4,221,203
2023-09-15	17.720	17.890	17.610	17.810	17.371	2,772,988
2023-09-14	18.200	18.220	17.570	17.710	17.274	6,041,750
2023-09-13	18.460	18.540	18.080	18.200	17.752	3,752,773
2023-09-12	18.370	18.540	18.280	18.450	17.995	2,915,500
2023-09-11	18.200	18.440	18.070	18.410	17.956	2,963,950
2023-09-08	18.200	18.270	18.060	18.240	17.791	2,803,299
2023-09-07	18.430	18.510	18.230	18.260	17.810	2,821,900
2023-09-06	18.650	18.670	18.360	18.520	18.064	3,078,011
2023-09-05	18.850	18.850	18.530	18.610	18.152	3,733,460
2023-09-04	18.650	18.920	18.610	18.860	18.395	5,123,900
2023-09-01	18.350	19.100	18.340	18.730	18.269	8,104,051
2023-08-31	18.300	18.380	18.120	18.350	17.898	3,337,000
2023-08-30	18.400	18.640	18.350	18.420	17.966	5,467,885
2023-08-29	18.120	18.520	18.000	18.500	18.044	6,781,451
2023-08-28	19.250	19.480	18.090	18.120	17.674	5,808,800
2023-08-25	18.620	18.760	18.180	18.300	17.849	3,118,900
2023-08-24	18.400	18.840	18.280	18.700	18.239	3,149,200
2023-08-23	18.780	18.850	18.330	18.340	17.888	2,482,700
2023-08-22	19.000	19.220	18.440	18.770	18.308	4,450,500
2023-08-21	19.160	19.360	19.000	19.000	18.532	2,584,400
2023-08-18	19.710	19.880	19.160	19.170	18.698	3,728,600
2023-08-17	19.460	19.770	19.300	19.700	19.215	2,561,296
2023-08-16	19.510	19.770	19.380	19.540	19.059	2,004,600
2023-08-15	19.800	19.900	19.430	19.610	19.127	2,206,600
2023-08-14	19.700	19.930	19.460	19.800	19.312	3,709,268
2023-08-11	20.580	20.640	19.870	19.870	19.381	3,750,600
2023-08-10	20.450	20.590	20.270	20.460	19.956	2,787,562
2023-08-09	20.600	20.680	20.380	20.450	19.946	2,812,000
2023-08-08	20.610	20.750	20.300	20.610	20.102	4,010,900
2023-08-07	21.040	21.040	20.540	20.630	20.122	6,110,858
2023-08-04	20.940	21.340	20.810	20.950	20.434	7,260,031
2023-08-03	20.500	21.150	20.470	20.970	20.453	8,076,751
2023-08-02	20.650	20.750	20.460	20.570	20.063	3,500,000
2023-08-01	20.600	21.000	20.550	20.690	20.180	5,726,891
2023-07-31	20.800	20.930	20.420	20.680	20.171	7,482,900

← NewerPage 13 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.