3Peak Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 95.700 | 95.880 | 89.200 | 89.400 | 89.400 | 1,839,304 |
| 2024-07-22 | 91.780 | 98.000 | 90.950 | 96.400 | 96.400 | 3,231,434 |
| 2024-07-19 | 86.670 | 94.900 | 84.150 | 90.220 | 90.220 | 3,040,649 |
| 2024-07-18 | 84.550 | 85.280 | 81.730 | 84.150 | 84.150 | 1,233,697 |
| 2024-07-17 | 85.920 | 86.430 | 84.230 | 84.440 | 84.440 | 1,134,366 |
| 2024-07-16 | 84.080 | 86.320 | 82.690 | 85.900 | 85.900 | 1,455,043 |
| 2024-07-15 | 87.300 | 87.880 | 84.210 | 84.560 | 84.560 | 1,182,438 |
| 2024-07-12 | 87.200 | 88.100 | 85.750 | 87.470 | 87.470 | 1,422,612 |
| 2024-07-11 | 89.800 | 91.880 | 88.220 | 88.660 | 88.660 | 1,729,090 |
| 2024-07-10 | 87.500 | 88.380 | 86.060 | 86.250 | 86.250 | 1,066,048 |
| 2024-07-09 | 84.800 | 88.400 | 84.150 | 88.000 | 88.000 | 1,921,973 |
| 2024-07-08 | 85.770 | 88.800 | 84.710 | 85.210 | 85.210 | 1,242,939 |
| 2024-07-05 | 87.190 | 87.190 | 87.190 | 87.190 | 87.190 | 0 |
| 2024-07-04 | 91.160 | 91.870 | 87.100 | 87.190 | 87.190 | 1,213,911 |
| 2024-07-03 | 90.580 | 92.890 | 88.210 | 91.120 | 91.120 | 1,595,518 |
| 2024-07-02 | 92.460 | 93.210 | 89.890 | 90.600 | 90.600 | 1,670,816 |
| 2024-07-01 | 95.020 | 97.770 | 89.010 | 92.380 | 92.380 | 2,768,413 |
| 2024-06-28 | 98.750 | 99.450 | 96.310 | 97.810 | 97.810 | 2,041,849 |
| 2024-06-27 | 106.19 | 106.80 | 99.060 | 99.580 | 99.580 | 2,623,601 |
| 2024-06-26 | 106.80 | 108.36 | 103.39 | 106.87 | 106.87 | 2,093,374 |
| 2024-06-25 | 110.39 | 110.68 | 104.69 | 106.36 | 106.36 | 2,399,328 |
| 2024-06-24 | 115.37 | 118.20 | 108.30 | 109.32 | 109.32 | 4,128,780 |
| 2024-06-21 | 108.46 | 115.30 | 107.07 | 114.20 | 114.20 | 3,380,830 |
| 2024-06-20 | 103.40 | 115.00 | 102.50 | 109.00 | 109.00 | 3,731,052 |
| 2024-06-19 | 105.01 | 105.93 | 101.11 | 102.24 | 102.24 | 1,765,372 |
| 2024-06-18 | 108.60 | 109.00 | 104.38 | 105.21 | 105.21 | 2,159,764 |
| 2024-06-17 | 104.00 | 108.79 | 103.45 | 108.32 | 108.32 | 3,139,789 |
| 2024-06-14 | 104.01 | 107.78 | 103.00 | 105.20 | 105.20 | 4,297,767 |
| 2024-06-13 | 98.800 | 107.20 | 98.800 | 104.00 | 104.00 | 3,458,305 |
| 2024-06-12 | 95.960 | 99.800 | 95.480 | 98.460 | 98.460 | 2,120,700 |
| 2024-06-11 | 93.940 | 96.620 | 92.860 | 96.540 | 96.540 | 1,975,362 |
| 2024-06-07 | 96.800 | 97.280 | 93.240 | 94.730 | 94.730 | 1,577,416 |
| 2024-06-06 | 98.890 | 101.45 | 96.220 | 96.250 | 96.250 | 1,366,664 |
| 2024-06-05 | 101.01 | 101.71 | 98.560 | 98.890 | 98.890 | 1,314,811 |
| 2024-06-04 | 97.670 | 100.50 | 96.850 | 100.48 | 100.48 | 1,427,514 |
| 2024-06-03 | 94.070 | 98.360 | 92.210 | 98.200 | 98.200 | 2,040,484 |
| 2024-05-31 | 95.640 | 97.230 | 94.350 | 94.990 | 94.990 | 1,098,012 |
| 2024-05-30 | 93.450 | 96.780 | 92.010 | 95.900 | 95.900 | 1,733,745 |
| 2024-05-29 | 96.060 | 99.660 | 92.800 | 94.270 | 94.270 | 2,023,402 |
| 2024-05-28 | 97.000 | 102.50 | 94.280 | 97.750 | 97.750 | 3,334,294 |
| 2024-05-27 | 93.000 | 100.91 | 89.330 | 98.740 | 98.740 | 4,639,443 |
| 2024-05-24 | 91.000 | 96.200 | 91.000 | 91.410 | 91.410 | 4,485,717 |
| 2024-05-23 | 89.980 | 91.000 | 86.000 | 87.710 | 87.710 | 1,456,753 |
| 2024-05-22 | 84.610 | 89.170 | 84.610 | 89.070 | 89.070 | 1,303,825 |
| 2024-05-21 | 87.000 | 87.640 | 84.860 | 85.520 | 85.520 | 902,454 |
| 2024-05-20 | 87.450 | 90.450 | 86.320 | 87.360 | 87.360 | 1,595,003 |
| 2024-05-17 | 82.040 | 87.370 | 81.560 | 87.370 | 87.370 | 1,582,271 |
| 2024-05-16 | 83.810 | 84.580 | 82.510 | 82.730 | 82.730 | 1,230,293 |
| 2024-05-15 | 83.960 | 85.360 | 82.510 | 82.770 | 82.770 | 1,082,551 |
| 2024-05-14 | 85.400 | 85.510 | 83.580 | 83.970 | 83.970 | 1,332,086 |
| 2024-05-13 | 89.200 | 89.200 | 83.500 | 83.890 | 83.890 | 2,136,357 |
| 2024-05-10 | 92.540 | 93.110 | 89.200 | 90.050 | 90.050 | 1,477,458 |
| 2024-05-09 | 89.560 | 93.120 | 89.000 | 91.620 | 91.620 | 1,515,818 |
| 2024-05-08 | 92.750 | 92.750 | 89.240 | 89.400 | 89.400 | 1,253,456 |
| 2024-05-07 | 94.100 | 94.600 | 92.280 | 92.680 | 92.680 | 1,042,403 |
| 2024-05-06 | 94.300 | 96.660 | 93.800 | 94.100 | 94.100 | 1,362,874 |
| 2024-04-30 | 92.700 | 94.820 | 91.680 | 92.800 | 92.800 | 2,310,905 |
| 2024-04-29 | 90.680 | 94.440 | 90.680 | 93.730 | 93.730 | 3,082,302 |
| 2024-04-26 | 89.320 | 92.490 | 87.330 | 91.170 | 91.170 | 2,589,301 |
| 2024-04-25 | 92.280 | 93.700 | 91.000 | 91.050 | 91.050 | 744,785 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-19 | 0.2060 CNY |
| 2022-05-05 | 0.6140 CNY |
| 2021-07-16 | 0.2120 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.