Three Squirrels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	29.270	30.150	29.090	29.300	28.968	15,963,543
2025-04-23	29.400	29.890	29.160	29.590	29.255	19,487,692
2025-04-22	29.730	30.080	29.030	29.540	29.206	20,663,785
2025-04-21	30.180	30.370	29.300	30.110	29.769	24,185,149
2025-04-18	31.580	31.800	29.680	29.790	29.453	30,307,709
2025-04-17	31.000	32.490	30.600	32.130	31.766	30,480,030
2025-04-16	30.000	31.890	29.880	31.510	31.153	32,446,627
2025-04-15	30.100	33.000	29.610	30.680	30.333	41,198,556
2025-04-14	28.980	30.470	28.850	30.130	29.789	26,480,130
2025-04-11	29.000	29.820	28.790	29.120	28.791	22,324,050
2025-04-10	27.600	30.680	27.190	29.630	29.295	37,874,239
2025-04-09	25.750	28.660	24.820	27.880	27.565	27,517,938
2025-04-08	25.150	26.430	25.150	26.410	26.111	21,167,705
2025-04-07	25.870	26.820	23.460	24.690	24.411	21,497,323
2025-04-03	26.800	27.700	26.760	27.310	27.001	11,326,840
2025-04-02	26.830	27.530	26.590	27.130	26.823	9,842,545
2025-04-01	27.210	27.370	26.650	26.830	26.526	11,910,671
2025-03-31	26.760	27.530	26.600	27.230	26.922	10,149,401
2025-03-28	28.280	28.290	26.890	26.980	26.675	23,214,800
2025-03-27	28.000	29.080	27.980	28.690	28.365	17,477,966
2025-03-26	28.300	28.370	27.810	28.180	27.861	11,153,178
2025-03-25	29.110	29.110	27.950	28.440	28.118	15,861,837
2025-03-24	27.990	29.150	27.950	29.150	28.820	21,328,348
2025-03-21	28.470	28.760	27.660	27.770	27.456	14,886,401
2025-03-20	28.950	29.240	28.510	28.580	28.257	10,910,865
2025-03-19	29.000	29.300	28.810	28.950	28.622	14,319,707
2025-03-18	29.590	29.700	28.890	29.110	28.781	14,475,392
2025-03-17	30.340	30.390	29.010	29.360	29.028	28,156,128
2025-03-14	27.000	30.200	26.950	29.950	29.611	44,607,541
2025-03-13	26.730	27.250	26.500	26.950	26.645	14,688,479
2025-03-12	27.830	28.040	26.900	26.900	26.596	23,168,449
2025-03-11	27.300	27.880	27.110	27.780	27.466	16,507,554
2025-03-10	27.500	27.920	27.110	27.910	27.594	12,215,086
2025-03-07	27.760	28.410	26.900	27.970	27.654	19,088,874
2025-03-06	27.540	27.980	27.290	27.840	27.525	14,369,841
2025-03-05	27.900	28.060	27.220	27.540	27.228	13,776,494
2025-03-04	29.230	29.270	27.800	27.850	27.535	21,134,263
2025-03-03	29.520	31.000	28.800	29.820	29.483	27,447,756
2025-02-28	28.990	30.680	28.750	29.570	29.235	31,053,456
2025-02-27	27.620	29.300	27.500	29.020	28.692	32,241,768
2025-02-26	27.420	27.640	27.010	27.590	27.278	13,650,073
2025-02-25	27.480	28.310	27.310	27.420	27.110	16,240,257
2025-02-24	27.350	28.280	27.100	27.630	27.317	20,004,300
2025-02-21	27.430	27.900	27.270	27.330	27.021	18,312,358
2025-02-20	26.820	27.800	26.480	27.670	27.357	19,440,606
2025-02-19	26.630	26.910	25.910	26.910	26.606	18,276,484
2025-02-18	28.450	28.580	26.280	26.640	26.339	21,575,271
2025-02-17	28.800	29.000	28.040	28.350	28.029	13,505,825
2025-02-14	29.220	29.350	28.510	28.780	28.454	9,687,260
2025-02-13	29.680	30.160	29.090	29.310	28.978	9,985,308
2025-02-12	29.830	30.080	29.360	29.780	29.443	9,904,914
2025-02-11	31.020	31.230	29.830	29.910	29.572	12,483,077
2025-02-10	29.610	30.940	29.330	30.800	30.452	14,107,899
2025-02-07	29.240	29.990	28.620	29.600	29.265	16,613,847
2025-02-06	28.720	29.600	28.010	29.440	29.107	18,509,347
2025-02-05	31.630	32.010	27.520	28.880	28.553	30,800,321
2025-01-27	33.300	34.160	32.390	32.390	32.024	15,756,259
2025-01-24	32.230	32.720	31.880	32.440	32.073	12,303,041
2025-01-23	33.580	33.790	32.460	32.500	32.009	14,776,367
2025-01-22	35.760	35.760	32.890	33.100	32.600	20,483,276

← NewerPage 7 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.