Three Squirrels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	20.800	20.930	20.420	20.680	20.171	7,482,900
2023-07-28	19.960	20.770	19.860	20.650	20.141	7,453,818
2023-07-27	20.190	20.320	20.010	20.060	19.566	3,712,185
2023-07-26	20.050	20.380	19.870	20.270	19.771	4,786,400
2023-07-25	20.090	20.270	19.940	20.160	19.663	5,649,125
2023-07-24	19.990	20.090	19.730	19.990	19.498	5,113,500
2023-07-21	19.580	20.460	19.490	20.190	19.693	10,185,579
2023-07-20	19.600	20.000	19.440	19.610	18.970	5,021,300
2023-07-19	19.290	19.640	19.210	19.600	18.960	4,568,685
2023-07-18	19.310	19.400	19.210	19.260	18.631	1,931,757
2023-07-17	19.010	19.300	18.880	19.300	18.670	2,482,586
2023-07-14	19.420	19.430	19.200	19.260	18.631	2,475,881
2023-07-13	19.220	19.350	19.110	19.350	18.718	3,743,082
2023-07-12	19.360	19.370	19.070	19.080	18.457	2,507,000
2023-07-11	19.400	19.410	19.070	19.250	18.621	2,488,000
2023-07-10	19.490	19.600	19.250	19.350	18.718	2,782,266
2023-07-07	19.270	19.400	19.060	19.360	18.728	2,310,760
2023-07-06	19.180	19.340	19.120	19.280	18.650	1,964,307
2023-07-05	19.470	19.470	19.120	19.200	18.573	3,064,393
2023-07-04	19.570	19.620	19.280	19.470	18.834	3,444,993
2023-07-03	19.000	19.710	18.900	19.670	19.028	5,182,598
2023-06-30	19.520	19.680	19.380	19.540	18.902	3,557,574
2023-06-29	19.600	19.710	19.400	19.450	18.815	2,812,800
2023-06-28	19.660	19.740	19.260	19.660	19.018	4,080,976
2023-06-27	19.630	19.770	19.500	19.560	18.921	3,806,422
2023-06-26	20.580	20.580	19.360	19.530	18.892	8,747,950
2023-06-21	20.950	21.130	20.710	20.750	20.072	5,080,761
2023-06-20	21.350	21.420	20.970	20.980	20.295	4,835,444
2023-06-19	21.560	21.560	21.190	21.200	20.508	5,465,692
2023-06-16	21.830	21.950	21.500	21.570	20.866	6,120,999
2023-06-15	22.030	22.090	21.460	21.740	21.030	6,842,792
2023-06-14	21.790	22.090	21.520	21.900	21.185	8,508,100
2023-06-13	21.690	22.000	21.470	21.650	20.943	5,199,400
2023-06-12	21.320	22.050	21.250	21.770	21.059	6,993,957
2023-06-09	20.820	21.650	20.820	21.520	20.817	6,480,900
2023-06-08	21.030	21.340	20.880	20.900	20.218	4,185,314
2023-06-07	21.090	21.350	20.920	21.140	20.450	4,323,400
2023-06-06	21.580	21.900	21.090	21.090	20.401	6,756,754
2023-06-05	21.880	21.900	21.520	21.520	20.817	5,534,514
2023-06-02	21.600	21.980	21.350	21.860	21.146	8,717,285
2023-06-01	21.230	21.600	21.110	21.500	20.798	6,042,300
2023-05-31	21.200	21.500	21.050	21.240	20.546	4,526,200
2023-05-30	20.810	21.300	20.600	21.250	20.556	6,508,804
2023-05-29	21.000	21.360	20.700	20.820	20.140	3,721,879
2023-05-26	21.200	21.200	20.680	20.950	20.266	4,064,600
2023-05-25	21.180	21.350	20.800	21.100	20.411	5,571,700
2023-05-24	20.980	21.880	20.220	21.450	20.750	9,659,900
2023-05-23	21.290	21.430	21.090	21.090	20.401	5,359,100
2023-05-22	21.060	21.490	20.760	21.480	20.779	8,208,433
2023-05-19	20.960	21.450	20.860	21.200	20.508	6,983,177
2023-05-18	22.180	22.200	21.000	21.020	20.334	13,270,801
2023-05-17	22.240	22.500	21.860	22.440	21.707	11,504,745
2023-05-16	21.420	22.600	21.260	22.600	21.862	14,859,268
2023-05-15	21.750	22.100	21.320	21.670	20.962	12,337,490
2023-05-12	20.700	21.650	20.550	21.470	20.769	11,892,575
2023-05-11	20.900	21.390	20.710	20.820	20.140	6,132,900
2023-05-10	20.780	21.080	20.660	20.850	20.169	5,372,900
2023-05-09	21.250	21.320	20.790	20.790	20.111	6,252,451
2023-05-08	21.200	21.390	20.880	21.150	20.459	7,071,384
2023-05-05	21.600	22.000	21.120	21.260	20.566	8,860,292

← NewerPage 14 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.