Three Squirrels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 25.150 | 26.580 | 25.150 | 26.520 | 26.119 | 19,292,663 |
| 2024-10-25 | 24.840 | 25.500 | 24.560 | 25.130 | 24.750 | 9,733,800 |
| 2024-10-24 | 25.080 | 25.240 | 24.600 | 24.820 | 24.445 | 8,578,566 |
| 2024-10-23 | 25.820 | 25.830 | 24.860 | 25.080 | 24.701 | 13,021,871 |
| 2024-10-22 | 25.070 | 25.940 | 25.010 | 25.770 | 25.380 | 14,728,215 |
| 2024-10-21 | 24.620 | 25.800 | 24.190 | 25.190 | 24.809 | 16,016,216 |
| 2024-10-18 | 23.640 | 25.310 | 23.420 | 24.610 | 24.238 | 15,802,402 |
| 2024-10-17 | 24.000 | 24.510 | 23.580 | 23.640 | 23.283 | 13,091,700 |
| 2024-10-16 | 23.840 | 24.590 | 23.510 | 23.790 | 23.430 | 11,927,176 |
| 2024-10-15 | 24.300 | 25.600 | 24.300 | 24.420 | 24.051 | 16,348,867 |
| 2024-10-14 | 24.000 | 25.010 | 23.380 | 24.690 | 24.317 | 21,850,725 |
| 2024-10-11 | 25.060 | 26.300 | 24.590 | 25.010 | 24.632 | 24,437,453 |
| 2024-10-10 | 23.860 | 25.450 | 23.500 | 24.320 | 23.952 | 22,738,749 |
| 2024-10-09 | 25.860 | 25.860 | 23.130 | 23.200 | 22.849 | 30,969,759 |
| 2024-10-08 | 30.370 | 30.380 | 24.620 | 28.060 | 27.636 | 35,067,855 |
| 2024-09-30 | 23.000 | 25.550 | 22.540 | 25.320 | 24.937 | 29,419,130 |
| 2024-09-27 | 21.200 | 23.500 | 20.590 | 21.590 | 21.264 | 29,091,732 |
| 2024-09-26 | 17.900 | 20.260 | 17.900 | 20.190 | 19.885 | 25,249,561 |
| 2024-09-25 | 18.160 | 18.720 | 17.930 | 18.000 | 17.728 | 16,456,494 |
| 2024-09-24 | 16.960 | 18.060 | 16.810 | 18.000 | 17.728 | 14,251,671 |
| 2024-09-23 | 16.650 | 17.030 | 16.580 | 16.700 | 16.448 | 6,422,121 |
| 2024-09-20 | 17.100 | 17.130 | 16.610 | 16.720 | 16.467 | 8,770,473 |
| 2024-09-19 | 16.060 | 17.330 | 16.060 | 17.150 | 16.891 | 15,928,895 |
| 2024-09-18 | 15.850 | 16.090 | 15.510 | 15.950 | 15.709 | 6,288,239 |
| 2024-09-13 | 16.490 | 16.660 | 15.850 | 15.860 | 15.620 | 10,692,511 |
| 2024-09-12 | 16.660 | 16.890 | 16.480 | 16.520 | 16.270 | 6,017,700 |
| 2024-09-11 | 16.700 | 16.800 | 16.530 | 16.640 | 16.388 | 5,588,600 |
| 2024-09-10 | 16.720 | 16.910 | 16.410 | 16.780 | 16.526 | 5,955,300 |
| 2024-09-09 | 16.770 | 17.000 | 16.550 | 16.720 | 16.467 | 7,187,220 |
| 2024-09-06 | 16.920 | 17.390 | 16.690 | 16.900 | 16.645 | 8,698,500 |
| 2024-09-05 | 16.790 | 17.100 | 16.750 | 16.910 | 16.654 | 9,802,800 |
| 2024-09-04 | 17.510 | 17.620 | 17.030 | 17.090 | 16.832 | 9,891,225 |
| 2024-09-03 | 17.500 | 17.890 | 17.450 | 17.570 | 17.304 | 8,442,578 |
| 2024-09-02 | 17.690 | 18.180 | 17.530 | 17.530 | 17.265 | 13,247,469 |
| 2024-08-30 | 16.900 | 18.200 | 16.470 | 17.700 | 17.432 | 17,952,947 |
| 2024-08-29 | 16.700 | 17.090 | 16.250 | 16.940 | 16.684 | 10,300,435 |
| 2024-08-28 | 16.660 | 16.890 | 16.560 | 16.780 | 16.526 | 5,222,749 |
| 2024-08-27 | 16.760 | 16.880 | 16.590 | 16.690 | 16.438 | 3,742,733 |
| 2024-08-26 | 16.890 | 17.070 | 16.620 | 16.810 | 16.556 | 4,389,499 |
| 2024-08-23 | 16.700 | 17.020 | 16.660 | 16.960 | 16.704 | 4,171,800 |
| 2024-08-22 | 17.000 | 17.050 | 16.670 | 16.720 | 16.467 | 4,739,600 |
| 2024-08-21 | 17.000 | 17.210 | 16.910 | 16.920 | 16.664 | 4,537,100 |
| 2024-08-20 | 17.380 | 17.490 | 16.940 | 17.050 | 16.792 | 5,290,068 |
| 2024-08-19 | 17.060 | 17.550 | 16.990 | 17.370 | 17.107 | 7,582,775 |
| 2024-08-16 | 17.180 | 17.260 | 17.010 | 17.070 | 16.812 | 4,991,900 |
| 2024-08-15 | 17.120 | 17.550 | 16.970 | 17.220 | 16.960 | 6,371,136 |
| 2024-08-14 | 17.440 | 17.440 | 17.040 | 17.170 | 16.910 | 4,707,500 |
| 2024-08-13 | 17.520 | 17.590 | 17.220 | 17.460 | 17.196 | 5,082,507 |
| 2024-08-12 | 17.510 | 17.670 | 17.330 | 17.500 | 17.235 | 6,020,800 |
| 2024-08-09 | 17.860 | 18.060 | 17.610 | 17.620 | 17.354 | 9,511,118 |
| 2024-08-08 | 17.290 | 18.300 | 17.240 | 18.000 | 17.728 | 14,275,938 |
| 2024-08-07 | 17.500 | 17.660 | 17.200 | 17.340 | 17.078 | 7,214,792 |
| 2024-08-06 | 17.260 | 17.790 | 17.260 | 17.610 | 17.344 | 9,875,525 |
| 2024-08-05 | 17.270 | 17.800 | 17.120 | 17.130 | 16.871 | 10,290,100 |
| 2024-08-02 | 17.290 | 17.580 | 17.180 | 17.210 | 16.950 | 6,492,000 |
| 2024-08-01 | 17.660 | 18.060 | 17.370 | 17.440 | 17.176 | 9,225,643 |
| 2024-07-31 | 16.770 | 17.980 | 16.650 | 17.780 | 17.511 | 12,057,056 |
| 2024-07-30 | 16.610 | 16.840 | 16.450 | 16.700 | 16.448 | 5,250,667 |
| 2024-07-29 | 17.090 | 17.120 | 16.600 | 16.710 | 16.457 | 6,412,585 |
| 2024-07-26 | 17.120 | 17.290 | 16.980 | 17.100 | 16.842 | 5,936,900 |
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.