Three Squirrels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.860	18.290	17.830	18.180	17.586	2,423,916
2022-11-02	18.040	18.390	17.950	18.070	17.480	3,552,800
2022-11-01	17.000	18.120	16.900	18.060	17.470	4,409,326
2022-10-31	16.820	17.080	16.680	16.900	16.348	1,890,300
2022-10-28	17.770	17.780	16.760	16.840	16.290	3,081,772
2022-10-27	17.900	18.050	17.720	17.810	17.228	1,864,929
2022-10-26	17.240	18.090	17.200	17.900	17.316	3,448,200
2022-10-25	17.200	17.490	16.800	17.370	16.803	2,951,825
2022-10-24	17.710	17.960	17.170	17.220	16.658	2,493,881
2022-10-21	18.080	18.190	17.620	17.680	17.103	2,341,900
2022-10-20	17.990	18.430	17.820	18.030	17.441	3,009,600
2022-10-19	18.230	18.370	17.820	17.980	17.393	2,806,000
2022-10-18	18.550	18.650	18.350	18.390	17.790	1,961,751
2022-10-17	18.430	18.740	18.270	18.510	17.906	2,191,359
2022-10-14	18.180	18.760	18.170	18.490	17.886	3,948,859
2022-10-13	17.540	18.410	17.310	18.170	17.577	4,121,302
2022-10-12	17.230	17.600	16.830	17.580	17.006	2,595,382
2022-10-11	17.380	17.450	16.950	17.170	16.609	2,208,300
2022-10-10	18.090	18.370	17.220	17.330	16.764	3,041,188
2022-09-30	18.530	18.800	18.050	18.090	17.499	2,716,600
2022-09-29	18.810	19.320	18.400	18.540	17.935	4,078,441
2022-09-28	18.940	19.250	18.610	18.640	18.031	4,082,203
2022-09-27	17.580	19.280	17.580	19.140	18.515	6,287,821
2022-09-26	17.900	18.110	17.520	17.580	17.006	2,146,643
2022-09-23	18.510	18.640	17.900	18.080	17.490	2,413,584
2022-09-22	18.720	18.850	18.500	18.510	17.906	1,901,771
2022-09-21	19.200	19.200	18.550	18.870	18.254	2,143,642
2022-09-20	18.520	19.160	18.440	19.020	18.399	3,179,593
2022-09-19	19.400	19.500	18.570	18.600	17.993	4,175,040
2022-09-16	20.210	20.230	19.440	19.440	18.805	3,507,760
2022-09-15	20.160	20.560	19.840	20.210	19.550	3,624,569
2022-09-14	20.020	20.320	19.830	20.030	19.376	2,466,849
2022-09-13	20.320	20.640	20.210	20.310	19.647	2,502,627
2022-09-09	20.070	20.350	20.010	20.300	19.637	1,806,952
2022-09-08	20.320	20.480	20.050	20.060	19.405	1,995,897
2022-09-07	20.480	20.580	20.050	20.300	19.637	3,098,500
2022-09-06	20.710	20.760	20.420	20.580	19.908	2,963,346
2022-09-05	20.850	20.980	20.400	20.710	20.034	4,730,270
2022-09-02	21.500	21.630	21.070	21.090	20.401	5,836,561
2022-09-01	21.630	22.490	20.900	21.960	21.243	9,660,979
2022-08-31	20.610	21.980	20.520	21.690	20.982	9,164,003
2022-08-30	20.390	20.880	20.340	20.710	20.034	3,916,273
2022-08-29	19.980	20.760	19.850	20.490	19.821	4,129,605
2022-08-26	19.550	20.920	19.530	20.370	19.705	5,502,286
2022-08-25	19.300	19.600	19.200	19.600	18.960	2,641,017
2022-08-24	19.510	19.760	19.280	19.300	18.670	2,981,235
2022-08-23	19.940	19.960	19.430	19.480	18.844	2,833,073
2022-08-22	19.310	19.990	19.300	19.810	19.163	3,620,114
2022-08-19	20.500	20.630	20.150	20.210	19.550	2,180,752
2022-08-18	20.770	20.770	20.370	20.420	19.753	2,052,229
2022-08-17	20.870	20.870	20.580	20.830	20.150	1,715,700
2022-08-16	20.690	20.860	20.640	20.790	20.111	1,731,834
2022-08-15	20.760	20.760	20.390	20.630	19.956	2,168,901
2022-08-12	20.760	20.860	20.520	20.770	20.092	1,971,281
2022-08-11	20.430	20.760	20.350	20.760	20.082	2,948,315
2022-08-10	20.480	20.520	20.060	20.250	19.589	1,839,076
2022-08-09	20.530	20.530	20.160	20.350	19.686	2,248,836
2022-08-08	20.600	20.600	20.310	20.500	19.831	2,194,047
2022-08-05	20.040	20.610	19.900	20.610	19.937	3,314,334
2022-08-04	19.840	20.090	19.740	20.040	19.386	2,214,264

← NewerPage 17 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.