Three Squirrels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	26.560	26.870	26.350	26.380	26.203	11,437,227
2025-07-22	26.380	26.650	26.200	26.630	26.451	11,876,010
2025-07-21	26.260	26.400	26.160	26.360	26.183	6,278,710
2025-07-18	26.600	26.600	26.260	26.340	26.163	6,344,400
2025-07-17	26.340	26.550	26.250	26.410	26.232	6,762,074
2025-07-16	26.290	26.370	26.180	26.340	26.163	5,662,687
2025-07-15	26.550	26.560	26.120	26.230	26.054	10,936,061
2025-07-14	26.700	27.280	26.380	26.810	26.630	9,855,538
2025-07-11	26.880	26.900	26.610	26.700	26.521	10,475,997
2025-07-10	26.250	27.160	26.100	26.940	26.759	16,935,899
2025-07-09	26.570	26.580	26.120	26.190	26.014	7,141,608
2025-07-08	26.140	26.570	26.050	26.460	26.282	6,746,727
2025-07-07	26.100	26.300	26.060	26.140	25.964	4,679,748
2025-07-04	26.560	26.610	26.090	26.150	25.974	9,842,665
2025-07-03	26.450	26.700	26.450	26.620	26.441	5,626,759
2025-07-02	26.840	26.930	26.360	26.560	26.381	8,945,494
2025-07-01	27.060	27.110	26.700	26.820	26.640	7,205,503
2025-06-30	26.670	27.200	26.550	27.110	26.928	9,291,427
2025-06-27	26.650	26.960	26.600	26.680	26.501	7,503,024
2025-06-26	26.850	26.990	26.690	26.720	26.540	9,295,985
2025-06-25	27.200	27.440	26.600	26.940	26.759	10,903,443
2025-06-24	26.460	26.940	26.300	26.920	26.739	9,072,154
2025-06-23	26.300	26.530	25.800	26.450	26.272	10,129,375
2025-06-20	26.450	26.710	26.100	26.600	26.421	7,929,770
2025-06-19	27.080	27.100	26.400	26.590	26.411	9,068,212
2025-06-18	27.000	27.180	26.530	27.100	26.918	6,777,898
2025-06-17	27.130	27.280	26.910	27.020	26.838	6,377,533
2025-06-16	26.550	27.060	26.550	27.050	26.868	5,874,454
2025-06-13	27.800	27.900	26.790	26.840	26.660	16,460,954
2025-06-12	27.770	28.000	27.400	28.000	27.812	10,602,025
2025-06-11	27.490	28.060	27.490	27.760	27.573	7,908,330
2025-06-10	28.030	28.160	27.230	27.650	27.464	12,343,820
2025-06-09	27.960	28.180	27.640	28.000	27.812	10,277,627
2025-06-06	28.720	28.980	27.760	27.890	27.703	16,390,693
2025-06-05	29.730	30.100	28.630	28.860	28.666	19,547,217
2025-06-04	28.240	30.180	28.060	30.050	29.848	23,039,074
2025-06-03	27.590	28.480	27.500	28.340	28.149	10,909,300
2025-05-30	28.080	28.550	27.610	27.800	27.613	7,953,327
2025-05-29	27.960	28.280	27.500	28.080	27.891	11,584,765
2025-05-28	28.720	28.900	28.000	28.150	27.961	14,492,567
2025-05-27	29.210	29.560	28.730	29.000	28.805	14,301,564
2025-05-26	28.800	30.060	28.500	29.200	29.004	15,242,812
2025-05-23	29.260	29.270	28.740	28.860	28.666	11,684,124
2025-05-22	29.970	30.460	29.170	29.240	29.043	14,709,915
2025-05-21	30.410	31.490	29.900	30.050	29.848	26,196,202
2025-05-20	28.790	31.350	28.790	30.420	30.216	43,577,451
2025-05-19	26.770	29.250	26.630	28.780	28.587	32,159,239
2025-05-16	26.480	26.810	26.260	26.800	26.620	10,152,600
2025-05-15	27.020	27.280	26.630	26.700	26.521	9,507,100
2025-05-14	27.350	27.380	26.790	27.140	26.958	11,616,660
2025-05-13	27.400	28.150	27.100	27.510	27.325	15,255,302
2025-05-12	27.200	27.370	26.920	27.250	27.067	10,122,300
2025-05-09	27.490	27.820	26.940	27.140	26.958	11,042,053
2025-05-08	27.250	27.750	26.900	27.430	27.246	9,940,100
2025-05-07	27.700	28.390	27.050	27.250	27.067	14,407,450
2025-05-06	26.890	27.590	26.870	27.390	27.206	12,948,257
2025-04-30	26.800	27.290	26.700	26.710	26.530	12,994,315
2025-04-29	26.790	27.380	26.080	27.040	26.734	30,095,988
2025-04-28	29.600	29.600	27.000	27.740	27.426	28,990,309
2025-04-25	29.010	30.020	28.790	29.750	29.413	18,256,943

← NewerPage 6 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.