Three Squirrels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	24.870	24.900	24.300	24.450	24.286	10,490,649
2026-01-15	25.010	25.540	24.500	24.680	24.514	16,753,700
2026-01-14	24.890	25.790	24.650	25.010	24.842	20,462,406
2026-01-13	25.510	25.800	24.780	24.910	24.743	22,559,897
2026-01-12	23.820	25.880	23.810	25.690	25.517	38,413,460
2026-01-09	23.600	23.890	23.560	23.800	23.640	10,437,301
2026-01-08	23.470	23.780	23.210	23.700	23.541	10,520,222
2026-01-07	23.480	23.680	23.370	23.430	23.273	9,146,506
2026-01-06	23.200	23.550	23.130	23.530	23.372	9,279,100
2026-01-05	23.150	23.180	22.940	23.180	23.024	6,970,185
2025-12-31	22.940	23.210	22.900	23.150	22.994	6,748,500
2025-12-30	22.900	23.090	22.880	22.940	22.786	4,894,400
2025-12-29	23.300	23.440	23.000	23.050	22.895	7,212,900
2025-12-26	23.560	23.690	23.340	23.380	23.223	7,879,091
2025-12-25	23.600	23.720	23.430	23.550	23.392	6,233,600
2025-12-24	23.400	23.670	23.380	23.590	23.431	5,940,640
2025-12-23	24.000	24.000	23.470	23.530	23.372	10,486,904
2025-12-22	24.010	24.090	23.750	23.970	23.809	13,439,340
2025-12-19	23.970	24.440	23.600	24.230	24.067	18,178,726
2025-12-18	23.500	24.300	23.360	23.760	23.600	15,705,304
2025-12-17	23.490	24.110	23.080	23.640	23.481	15,385,924
2025-12-16	22.920	24.280	22.800	23.660	23.501	22,480,328
2025-12-15	22.600	22.900	22.530	22.700	22.547	6,185,260
2025-12-12	22.390	22.600	22.350	22.530	22.379	4,159,900
2025-12-11	22.820	22.930	22.410	22.410	22.259	7,804,700
2025-12-10	23.200	23.510	22.850	23.000	22.845	8,122,399
2025-12-09	22.800	23.500	22.680	23.190	23.034	8,885,200
2025-12-08	23.150	23.230	22.660	22.820	22.667	7,597,600
2025-12-05	22.990	23.230	22.800	23.150	22.994	5,422,473
2025-12-04	23.560	23.700	22.930	22.980	22.826	8,621,500
2025-12-03	23.480	23.960	23.250	23.710	23.551	10,085,827
2025-12-02	23.210	23.980	23.190	23.400	23.243	9,038,500
2025-12-01	22.830	23.520	22.820	23.290	23.133	7,735,800
2025-11-28	22.500	22.880	22.350	22.820	22.667	6,127,898
2025-11-27	22.760	22.990	22.490	22.510	22.359	5,303,500
2025-11-26	22.600	23.020	22.500	22.670	22.518	5,875,093
2025-11-25	22.500	22.770	22.340	22.590	22.438	5,830,715
2025-11-24	22.330	22.590	22.110	22.460	22.309	6,942,379
2025-11-21	23.100	23.400	22.290	22.320	22.170	10,086,479
2025-11-20	23.910	23.940	23.220	23.220	23.064	8,154,737
2025-11-19	23.970	24.250	23.620	23.900	23.739	6,001,405
2025-11-18	24.100	24.180	23.760	23.910	23.749	7,250,456
2025-11-17	24.110	24.310	24.020	24.180	24.017	7,316,300
2025-11-14	24.510	25.040	24.110	24.110	23.948	13,166,703
2025-11-13	24.460	24.860	24.260	24.670	24.504	10,990,669
2025-11-12	24.580	24.960	24.380	24.520	24.355	14,380,320
2025-11-11	24.210	24.840	23.910	24.790	24.623	19,064,680
2025-11-10	23.260	24.200	23.140	24.200	24.037	18,024,842
2025-11-07	23.330	23.480	23.220	23.260	23.104	5,039,399
2025-11-06	23.450	23.490	23.230	23.320	23.163	6,954,199
2025-11-05	23.040	23.950	22.990	23.560	23.402	11,308,801
2025-11-04	23.590	23.590	23.070	23.160	23.004	6,535,801
2025-11-03	23.580	23.660	23.320	23.590	23.431	6,279,450
2025-10-31	23.150	23.610	23.100	23.560	23.402	8,084,750
2025-10-30	23.190	23.610	23.040	23.360	23.203	8,744,609
2025-10-29	23.370	23.400	22.950	23.190	23.034	9,114,300
2025-10-28	23.290	23.490	23.200	23.320	23.163	6,192,600
2025-10-27	23.290	23.470	23.120	23.360	23.203	6,706,100
2025-10-24	23.630	23.810	23.210	23.250	23.094	8,626,302
2025-10-23	23.820	24.000	23.510	23.600	23.441	6,470,680

← NewerPage 4 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.