Three Squirrels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 23.820 | 24.000 | 23.510 | 23.600 | 23.441 | 6,470,680 |
| 2025-10-22 | 24.050 | 24.240 | 23.900 | 23.910 | 23.749 | 4,187,769 |
| 2025-10-21 | 24.030 | 24.240 | 24.010 | 24.120 | 23.958 | 4,651,593 |
| 2025-10-20 | 24.280 | 24.310 | 23.930 | 24.080 | 23.918 | 3,986,900 |
| 2025-10-17 | 24.380 | 24.580 | 24.090 | 24.110 | 23.948 | 5,080,600 |
| 2025-10-16 | 24.720 | 24.860 | 24.380 | 24.480 | 24.315 | 7,522,800 |
| 2025-10-15 | 24.200 | 25.060 | 24.010 | 24.870 | 24.703 | 12,677,498 |
| 2025-10-14 | 23.970 | 24.280 | 23.880 | 24.200 | 24.037 | 7,004,494 |
| 2025-10-13 | 23.740 | 24.130 | 23.590 | 23.930 | 23.769 | 6,380,900 |
| 2025-10-10 | 24.020 | 24.650 | 23.960 | 24.280 | 24.117 | 7,335,124 |
| 2025-10-09 | 24.200 | 24.270 | 23.730 | 24.070 | 23.908 | 6,555,683 |
| 2025-09-30 | 24.230 | 24.350 | 24.100 | 24.100 | 23.938 | 4,727,800 |
| 2025-09-29 | 24.060 | 24.440 | 23.600 | 24.320 | 24.157 | 6,576,000 |
| 2025-09-26 | 24.380 | 24.380 | 24.030 | 24.060 | 23.898 | 5,581,640 |
| 2025-09-25 | 24.270 | 24.590 | 24.150 | 24.200 | 24.037 | 6,686,400 |
| 2025-09-24 | 24.110 | 24.360 | 23.990 | 24.270 | 24.107 | 6,600,200 |
| 2025-09-23 | 24.980 | 25.030 | 23.820 | 24.120 | 23.958 | 11,877,400 |
| 2025-09-22 | 25.500 | 25.520 | 24.790 | 24.900 | 24.733 | 9,131,240 |
| 2025-09-19 | 25.450 | 25.580 | 25.250 | 25.530 | 25.358 | 7,220,452 |
| 2025-09-18 | 25.930 | 25.960 | 25.350 | 25.480 | 25.309 | 11,000,900 |
| 2025-09-17 | 26.030 | 26.420 | 25.820 | 25.890 | 25.716 | 10,565,794 |
| 2025-09-16 | 25.650 | 25.890 | 25.510 | 25.820 | 25.646 | 6,746,277 |
| 2025-09-15 | 25.840 | 26.030 | 25.580 | 25.610 | 25.438 | 7,828,657 |
| 2025-09-12 | 26.200 | 26.390 | 25.770 | 25.810 | 25.637 | 11,110,900 |
| 2025-09-11 | 25.800 | 26.270 | 25.650 | 26.260 | 26.083 | 10,405,675 |
| 2025-09-10 | 26.110 | 26.400 | 25.930 | 25.970 | 25.795 | 9,999,196 |
| 2025-09-09 | 26.400 | 26.530 | 25.980 | 26.230 | 26.054 | 9,871,749 |
| 2025-09-08 | 26.060 | 26.590 | 26.050 | 26.320 | 26.143 | 11,380,150 |
| 2025-09-05 | 26.050 | 26.300 | 25.600 | 26.220 | 26.044 | 13,764,300 |
| 2025-09-04 | 25.430 | 26.500 | 25.300 | 26.170 | 25.994 | 19,529,610 |
| 2025-09-03 | 26.130 | 26.350 | 25.200 | 25.410 | 25.239 | 13,868,461 |
| 2025-09-02 | 26.660 | 26.870 | 26.050 | 26.110 | 25.934 | 15,850,525 |
| 2025-09-01 | 26.480 | 26.990 | 26.200 | 26.760 | 26.580 | 15,321,021 |
| 2025-08-29 | 26.420 | 26.990 | 26.350 | 26.460 | 26.282 | 18,335,599 |
| 2025-08-28 | 27.350 | 27.550 | 26.060 | 26.680 | 26.501 | 39,389,051 |
| 2025-08-27 | 27.700 | 28.980 | 27.400 | 28.180 | 27.991 | 33,609,470 |
| 2025-08-26 | 27.650 | 28.240 | 27.500 | 27.780 | 27.593 | 23,744,811 |
| 2025-08-25 | 26.590 | 28.430 | 26.530 | 27.910 | 27.722 | 33,577,078 |
| 2025-08-22 | 26.500 | 26.590 | 26.250 | 26.590 | 26.411 | 13,387,875 |
| 2025-08-21 | 26.900 | 26.910 | 26.430 | 26.570 | 26.391 | 15,435,420 |
| 2025-08-20 | 26.260 | 26.990 | 26.150 | 26.890 | 26.709 | 21,468,402 |
| 2025-08-19 | 26.380 | 26.500 | 26.210 | 26.370 | 26.193 | 12,220,328 |
| 2025-08-18 | 25.860 | 26.480 | 25.860 | 26.290 | 26.113 | 15,312,504 |
| 2025-08-15 | 25.710 | 25.910 | 25.530 | 25.870 | 25.696 | 8,186,394 |
| 2025-08-14 | 25.800 | 26.300 | 25.720 | 25.790 | 25.617 | 12,170,938 |
| 2025-08-13 | 25.820 | 26.050 | 25.640 | 25.870 | 25.696 | 8,700,850 |
| 2025-08-12 | 25.740 | 25.850 | 25.480 | 25.730 | 25.557 | 7,048,368 |
| 2025-08-11 | 25.600 | 25.870 | 25.490 | 25.790 | 25.617 | 6,898,103 |
| 2025-08-08 | 25.730 | 25.920 | 25.520 | 25.650 | 25.478 | 6,948,063 |
| 2025-08-07 | 25.400 | 25.830 | 25.350 | 25.710 | 25.537 | 9,334,083 |
| 2025-08-06 | 25.650 | 25.680 | 25.370 | 25.480 | 25.309 | 8,623,703 |
| 2025-08-05 | 25.610 | 25.750 | 25.530 | 25.650 | 25.478 | 5,386,453 |
| 2025-08-04 | 25.200 | 25.610 | 25.140 | 25.590 | 25.418 | 5,379,348 |
| 2025-08-01 | 25.920 | 26.080 | 25.520 | 25.600 | 25.428 | 9,373,703 |
| 2025-07-31 | 26.350 | 26.350 | 25.880 | 26.000 | 25.825 | 11,486,383 |
| 2025-07-30 | 26.280 | 26.570 | 26.260 | 26.500 | 26.322 | 10,699,886 |
| 2025-07-29 | 26.890 | 26.990 | 26.320 | 26.430 | 26.252 | 10,307,687 |
| 2025-07-28 | 26.810 | 26.840 | 26.520 | 26.630 | 26.451 | 6,920,778 |
| 2025-07-25 | 26.940 | 26.940 | 26.560 | 26.770 | 26.590 | 8,641,651 |
| 2025-07-24 | 26.390 | 26.900 | 26.330 | 26.880 | 26.699 | 12,546,453 |
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.