Three Squirrels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.780	18.810	18.550	18.650	18.525	3,748,500
2026-04-21	18.700	19.170	18.640	18.810	18.684	7,766,592
2026-04-20	18.430	18.740	18.410	18.710	18.584	5,038,286
2026-04-17	18.640	18.640	18.300	18.520	18.396	5,244,564
2026-04-16	18.480	18.690	18.380	18.670	18.545	4,349,096
2026-04-15	18.570	18.600	18.410	18.490	18.366	3,550,200
2026-04-14	18.600	18.650	18.210	18.520	18.396	4,349,833
2026-04-13	18.520	18.630	18.420	18.500	18.376	2,945,096
2026-04-10	18.540	18.800	18.460	18.640	18.515	4,770,400
2026-04-09	18.720	18.790	18.340	18.370	18.247	3,950,417
2026-04-08	18.550	18.760	18.490	18.760	18.634	4,859,700
2026-04-07	18.050	18.330	18.030	18.230	18.107	2,964,000
2026-04-03	18.420	18.450	17.920	17.990	17.869	3,677,600
2026-04-02	18.590	18.650	18.320	18.400	18.276	3,392,000
2026-04-01	18.660	18.700	18.450	18.700	18.574	3,750,000
2026-03-31	18.780	18.870	18.400	18.440	18.316	3,846,700
2026-03-30	18.350	18.730	18.320	18.670	18.545	3,349,204
2026-03-27	18.320	18.730	18.260	18.660	18.535	3,934,601
2026-03-26	18.840	18.840	18.370	18.460	18.336	4,989,822
2026-03-25	18.330	18.880	18.130	18.700	18.574	8,534,800
2026-03-24	17.930	18.080	17.550	18.020	17.899	6,013,325
2026-03-23	18.000	18.150	17.470	17.550	17.432	8,237,792
2026-03-20	18.980	19.070	18.300	18.330	18.207	6,291,200
2026-03-19	19.110	19.200	18.920	18.980	18.852	5,104,600
2026-03-18	19.310	19.370	19.050	19.290	19.160	4,376,305
2026-03-17	19.430	19.650	19.270	19.300	19.170	5,568,299
2026-03-16	19.110	19.400	19.110	19.400	19.270	5,251,700
2026-03-13	19.320	19.360	19.100	19.110	18.982	5,022,602
2026-03-12	19.310	19.390	19.100	19.210	19.081	5,183,200
2026-03-11	19.700	19.750	19.320	19.360	19.230	6,776,398
2026-03-10	19.600	19.810	19.590	19.670	19.538	4,505,613
2026-03-09	19.530	19.690	19.270	19.470	19.339	6,237,630
2026-03-06	19.330	19.810	19.220	19.790	19.657	6,893,000
2026-03-05	19.450	19.590	19.320	19.410	19.280	6,451,454
2026-03-04	19.570	19.750	19.110	19.220	19.091	9,299,300
2026-03-03	20.390	20.510	19.680	19.720	19.587	10,956,265
2026-03-02	20.920	20.950	20.360	20.410	20.273	10,129,274
2026-02-27	21.270	21.350	21.170	21.290	21.147	5,186,768
2026-02-26	21.910	21.960	21.160	21.290	21.147	11,818,772
2026-02-25	21.870	22.100	21.820	21.950	21.802	5,752,300
2026-02-24	22.370	22.400	21.810	21.820	21.673	8,579,800
2026-02-13	22.800	23.000	22.270	22.270	22.120	8,153,900
2026-02-12	23.330	23.400	22.800	22.800	22.647	9,164,702
2026-02-11	23.340	23.480	23.270	23.320	23.163	5,397,000
2026-02-10	23.800	23.850	23.390	23.440	23.282	9,253,705
2026-02-09	23.810	23.880	23.580	23.850	23.690	8,490,292
2026-02-06	24.080	24.440	23.500	23.740	23.580	14,031,402
2026-02-05	23.960	24.850	23.910	24.440	24.276	16,259,366
2026-02-04	23.970	24.240	23.880	24.100	23.938	7,845,715
2026-02-03	23.950	24.390	23.850	24.180	24.017	9,478,017
2026-02-02	23.670	24.690	23.650	24.210	24.047	13,830,200
2026-01-30	24.440	24.440	23.800	23.840	23.680	13,265,286
2026-01-29	23.610	24.900	23.090	24.880	24.713	20,848,591
2026-01-28	23.680	23.940	23.500	23.730	23.570	7,994,300
2026-01-27	24.110	24.240	23.550	23.680	23.521	9,667,400
2026-01-26	24.570	24.610	23.730	24.200	24.037	13,297,000
2026-01-23	24.340	24.580	24.270	24.500	24.335	9,038,600
2026-01-22	24.180	24.400	24.030	24.300	24.137	9,357,600
2026-01-21	24.450	24.500	24.000	24.090	23.928	12,687,100
2026-01-20	24.980	25.100	24.400	24.580	24.415	13,539,000

← NewerPage 3 of 21 · 1,217 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.