Three Squirrels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	16.800	17.290	16.720	16.970	16.970	7,318,473
2026-07-17	17.230	17.580	16.900	16.920	16.920	8,479,127
2026-07-16	17.080	17.390	16.910	17.260	17.260	8,351,900
2026-07-15	16.310	17.180	16.250	17.160	17.160	10,188,687
2026-07-14	16.430	16.600	16.320	16.470	16.470	6,004,050
2026-07-13	16.300	16.600	16.210	16.460	16.460	5,532,743
2026-07-10	15.850	16.500	15.750	16.400	16.400	6,564,000
2026-07-09	16.060	16.190	15.750	15.900	15.900	4,638,201
2026-07-08	16.120	16.440	15.930	16.100	16.100	3,902,200
2026-07-07	16.500	16.540	16.060	16.130	16.130	4,139,200
2026-07-06	16.420	16.720	16.320	16.510	16.510	5,097,122
2026-07-03	16.500	16.730	16.350	16.510	16.510	4,824,400
2026-07-02	16.420	16.760	16.270	16.500	16.500	7,085,059
2026-07-01	15.830	16.390	15.770	16.280	16.280	6,698,859
2026-06-30	15.940	16.060	15.590	15.800	15.800	4,752,600
2026-06-29	15.610	16.200	15.260	16.050	16.050	6,779,130
2026-06-26	16.080	16.240	15.600	15.610	15.610	5,609,200
2026-06-25	16.150	16.590	16.070	16.220	16.220	5,306,737
2026-06-24	16.880	16.970	16.270	16.280	16.280	5,986,791
2026-06-23	16.390	17.360	16.350	16.960	16.960	8,875,000
2026-06-22	16.390	16.560	15.980	16.550	16.550	6,188,309
2026-06-18	16.550	16.680	16.280	16.360	16.360	4,025,900
2026-06-17	17.020	17.170	16.540	16.590	16.590	5,711,339
2026-06-16	17.430	17.430	17.030	17.070	17.070	4,861,739
2026-06-15	17.380	17.620	17.320	17.450	17.450	4,820,504
2026-06-12	16.990	17.530	16.850	17.350	17.350	6,839,969
2026-06-11	17.380	17.380	16.740	16.750	16.750	5,754,500
2026-06-10	17.340	17.510	17.150	17.410	17.410	4,543,100
2026-06-09	17.380	17.590	17.130	17.390	17.390	4,838,850
2026-06-08	17.790	18.280	17.380	17.460	17.460	7,684,700
2026-06-05	17.610	18.500	17.370	18.120	18.120	9,638,200
2026-06-04	17.330	17.950	16.740	17.740	17.740	10,373,030
2026-06-03	17.760	17.790	17.370	17.400	17.283	5,669,400
2026-06-02	18.360	18.430	17.810	17.810	17.690	7,069,236
2026-06-01	18.000	18.550	17.950	18.460	18.336	7,789,100
2026-05-29	17.650	18.410	17.570	18.210	18.088	9,838,200
2026-05-28	18.000	18.120	17.520	17.650	17.531	6,935,600
2026-05-27	17.850	18.490	17.340	18.170	18.048	11,596,800
2026-05-26	18.250	18.420	17.730	17.960	17.839	7,661,500
2026-05-25	18.480	18.550	18.000	18.340	18.217	7,515,307
2026-05-22	19.520	19.690	18.430	18.630	18.505	14,245,409
2026-05-21	19.810	20.150	19.410	19.510	19.379	12,618,408
2026-05-20	20.100	20.740	19.880	19.900	19.766	13,593,004
2026-05-19	20.130	20.420	19.980	20.220	20.084	10,479,767
2026-05-18	19.480	20.450	19.420	20.360	20.223	15,700,596
2026-05-15	19.230	19.890	19.050	19.650	19.518	12,101,807
2026-05-14	19.070	19.800	18.720	19.420	19.289	11,256,197
2026-05-13	19.100	19.200	18.970	19.050	18.922	4,519,854
2026-05-12	19.480	19.710	19.170	19.180	19.051	5,510,185
2026-05-11	19.340	19.530	19.050	19.480	19.349	6,988,295
2026-05-08	19.300	19.520	19.300	19.360	19.230	4,733,428
2026-05-07	19.470	19.600	19.280	19.420	19.289	5,363,310
2026-05-06	19.350	19.500	19.170	19.430	19.299	6,464,221
2026-04-30	19.600	19.780	19.380	19.410	19.280	8,868,037
2026-04-29	19.500	19.970	19.300	19.700	19.568	16,624,661
2026-04-28	18.920	20.150	18.800	19.880	19.746	19,240,277
2026-04-27	18.300	19.000	18.250	18.920	18.793	7,464,787
2026-04-24	18.380	18.550	18.170	18.370	18.247	4,628,200
2026-04-23	18.620	18.810	18.440	18.490	18.366	5,188,580
2026-04-22	18.780	18.810	18.550	18.650	18.525	3,748,500

← NewerPage 2 of 5 · 243 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.