Three Squirrels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	35.100	35.800	34.300	35.680	35.141	12,804,499
2025-01-20	35.870	36.140	34.900	34.970	34.441	12,632,459
2025-01-17	33.500	36.620	33.500	35.810	35.269	22,212,657
2025-01-16	34.360	34.570	33.270	33.800	33.289	12,707,200
2025-01-15	34.960	35.600	33.960	34.170	33.653	13,180,600
2025-01-14	33.350	35.080	33.350	34.820	34.294	16,248,138
2025-01-13	32.580	33.980	31.860	33.550	33.043	14,135,057
2025-01-10	35.080	35.200	33.000	33.000	32.501	11,471,286
2025-01-09	35.110	35.880	34.510	35.110	34.579	11,593,629
2025-01-08	33.990	35.910	33.700	35.460	34.924	18,127,577
2025-01-07	34.800	35.360	33.500	34.190	33.673	17,132,281
2025-01-06	36.100	37.260	34.540	34.900	34.372	15,044,032
2025-01-03	38.660	39.630	36.570	36.700	36.145	18,713,121
2025-01-02	37.980	40.460	37.540	39.050	38.460	27,614,935
2024-12-31	37.350	38.380	36.850	36.870	36.313	11,893,060
2024-12-30	36.300	37.430	36.080	37.380	36.815	11,646,272
2024-12-27	38.500	38.850	36.400	36.790	36.234	20,346,810
2024-12-26	39.400	40.440	38.880	38.880	38.292	16,554,087
2024-12-25	39.450	41.500	38.750	40.320	39.710	21,286,266
2024-12-24	37.900	40.500	37.100	39.990	39.385	23,798,972
2024-12-23	39.110	40.100	37.740	37.900	37.327	20,626,799
2024-12-20	40.000	42.880	38.280	39.100	38.509	36,255,437
2024-12-19	34.700	40.460	33.850	39.600	39.001	25,537,113
2024-12-18	34.520	35.800	33.670	35.410	34.875	14,034,657
2024-12-17	35.010	35.670	34.000	34.930	34.402	13,966,647
2024-12-16	35.990	37.720	34.820	35.340	34.806	18,424,764
2024-12-13	36.880	38.950	35.460	37.090	36.529	25,831,303
2024-12-12	33.880	40.200	33.660	37.840	37.268	30,014,028
2024-12-11	32.310	35.000	32.310	34.330	33.811	19,307,893
2024-12-10	34.340	35.000	32.600	32.700	32.206	20,678,023
2024-12-09	32.560	32.760	31.160	31.620	31.142	9,664,600
2024-12-06	31.880	32.580	31.300	32.580	32.087	11,258,968
2024-12-05	31.500	32.240	31.500	31.920	31.437	8,630,269
2024-12-04	32.220	33.820	31.980	32.250	31.762	13,499,749
2024-12-03	33.450	33.530	32.000	32.650	32.156	14,948,954
2024-12-02	32.150	34.960	32.000	33.860	33.348	18,940,193
2024-11-29	29.720	32.850	29.710	31.930	31.447	21,426,805
2024-11-28	30.000	30.490	29.260	29.450	29.005	7,688,936
2024-11-27	29.200	30.000	28.600	29.990	29.537	9,174,787
2024-11-26	28.560	30.000	28.490	29.350	28.906	12,040,202
2024-11-25	27.950	29.170	27.510	28.870	28.434	12,652,155
2024-11-22	30.500	30.560	28.000	28.010	27.587	17,714,011
2024-11-21	30.430	31.140	30.280	30.630	30.167	10,119,340
2024-11-20	30.690	30.960	29.950	30.650	30.187	11,114,030
2024-11-19	30.000	30.850	29.650	30.730	30.265	11,601,380
2024-11-18	31.100	31.890	29.390	29.730	29.281	16,799,807
2024-11-15	31.600	33.390	31.410	31.410	30.935	16,393,422
2024-11-14	32.200	32.640	31.710	31.870	31.388	10,027,861
2024-11-13	33.420	33.980	31.600	32.230	31.743	16,943,432
2024-11-12	34.980	35.230	33.050	33.380	32.875	18,914,654
2024-11-11	31.200	35.560	31.130	35.330	34.796	29,097,884
2024-11-08	34.000	34.030	31.690	32.180	31.694	27,618,940
2024-11-07	28.700	34.970	28.660	33.310	32.806	34,431,005
2024-11-06	28.130	29.950	28.030	29.140	28.699	24,124,699
2024-11-05	28.000	28.960	27.680	28.430	28.000	23,315,090
2024-11-04	26.700	28.770	25.890	28.390	27.961	25,109,845
2024-11-01	25.390	27.350	25.000	26.710	26.306	23,583,626
2024-10-31	25.850	26.240	25.390	25.520	25.134	17,504,598
2024-10-30	27.570	27.750	25.700	26.220	25.824	23,475,923
2024-10-29	28.000	30.000	26.960	27.200	26.789	35,835,039

← NewerPage 8 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.