3Peak Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 92.000 | 93.390 | 90.680 | 92.440 | 92.440 | 746,464 |
| 2024-04-23 | 90.390 | 92.300 | 89.430 | 91.700 | 91.700 | 799,048 |
| 2024-04-22 | 87.850 | 90.870 | 86.660 | 89.940 | 89.940 | 893,466 |
| 2024-04-19 | 88.880 | 89.320 | 86.100 | 88.100 | 88.100 | 1,290,492 |
| 2024-04-18 | 89.600 | 92.270 | 87.690 | 89.720 | 89.720 | 1,091,978 |
| 2024-04-17 | 87.970 | 91.760 | 87.970 | 89.600 | 89.600 | 1,136,624 |
| 2024-04-16 | 89.000 | 91.180 | 87.140 | 87.860 | 87.860 | 1,099,145 |
| 2024-04-15 | 89.850 | 92.630 | 88.250 | 91.200 | 91.200 | 1,071,306 |
| 2024-04-12 | 91.640 | 92.650 | 90.000 | 90.220 | 90.220 | 839,326 |
| 2024-04-11 | 93.080 | 94.290 | 91.580 | 91.680 | 91.680 | 905,319 |
| 2024-04-10 | 96.440 | 96.440 | 92.500 | 93.640 | 93.640 | 985,879 |
| 2024-04-09 | 94.050 | 97.360 | 93.030 | 96.170 | 96.170 | 759,019 |
| 2024-04-08 | 97.950 | 99.660 | 94.100 | 94.150 | 94.150 | 1,169,931 |
| 2024-04-03 | 102.02 | 103.08 | 99.600 | 99.670 | 99.670 | 930,421 |
| 2024-04-02 | 102.50 | 103.80 | 101.36 | 102.51 | 102.51 | 881,025 |
| 2024-04-01 | 101.88 | 105.50 | 97.000 | 102.73 | 102.73 | 1,866,088 |
| 2024-03-29 | 98.450 | 102.40 | 97.640 | 102.40 | 102.40 | 347,488 |
| 2024-03-28 | 99.390 | 100.96 | 97.170 | 98.690 | 98.690 | 905,070 |
| 2024-03-27 | 102.86 | 103.65 | 98.000 | 98.030 | 98.030 | 1,232,552 |
| 2024-03-26 | 104.77 | 105.58 | 102.24 | 103.70 | 103.70 | 1,177,536 |
| 2024-03-25 | 110.82 | 111.59 | 104.32 | 104.38 | 104.38 | 1,389,331 |
| 2024-03-22 | 115.47 | 118.53 | 111.75 | 111.84 | 111.84 | 1,632,163 |
| 2024-03-21 | 116.99 | 119.36 | 115.27 | 115.80 | 115.80 | 1,946,843 |
| 2024-03-20 | 112.95 | 115.89 | 112.30 | 115.65 | 115.65 | 1,661,682 |
| 2024-03-19 | 111.71 | 116.55 | 109.00 | 113.64 | 113.64 | 2,724,009 |
| 2024-03-18 | 106.00 | 112.12 | 106.00 | 111.43 | 111.43 | 2,025,295 |
| 2024-03-15 | 105.35 | 105.90 | 102.99 | 105.90 | 105.90 | 1,177,888 |
| 2024-03-14 | 107.56 | 109.21 | 104.28 | 105.60 | 105.60 | 1,029,465 |
| 2024-03-13 | 110.88 | 111.60 | 108.21 | 108.46 | 108.46 | 1,170,232 |
| 2024-03-12 | 109.50 | 112.68 | 107.61 | 110.43 | 110.43 | 1,208,097 |
| 2024-03-11 | 104.97 | 108.88 | 104.45 | 108.85 | 108.85 | 1,355,971 |
| 2024-03-08 | 105.32 | 106.43 | 103.80 | 105.87 | 105.87 | 1,103,082 |
| 2024-03-07 | 110.57 | 111.89 | 105.45 | 105.45 | 105.45 | 1,099,532 |
| 2024-03-06 | 111.05 | 113.49 | 107.77 | 109.50 | 109.50 | 1,156,622 |
| 2024-03-05 | 113.76 | 114.98 | 110.60 | 111.05 | 111.05 | 1,463,680 |
| 2024-03-04 | 115.85 | 116.59 | 112.00 | 114.51 | 114.51 | 1,330,703 |
| 2024-03-01 | 111.05 | 116.35 | 111.05 | 114.97 | 114.97 | 1,834,423 |
| 2024-02-29 | 105.14 | 112.35 | 105.14 | 110.25 | 110.25 | 2,427,215 |
| 2024-02-28 | 116.71 | 118.25 | 107.05 | 107.42 | 107.42 | 1,749,143 |
| 2024-02-27 | 112.11 | 116.16 | 109.11 | 115.90 | 115.90 | 1,612,041 |
| 2024-02-26 | 110.77 | 114.39 | 110.18 | 112.69 | 112.69 | 1,145,849 |
| 2024-02-23 | 111.24 | 113.06 | 108.19 | 112.80 | 112.80 | 1,243,668 |
| 2024-02-22 | 110.18 | 110.46 | 107.21 | 109.60 | 109.60 | 1,083,660 |
| 2024-02-21 | 108.51 | 113.14 | 107.06 | 109.96 | 109.96 | 1,043,268 |
| 2024-02-20 | 109.90 | 111.87 | 106.60 | 109.41 | 109.41 | 1,072,233 |
| 2024-02-19 | 112.84 | 114.00 | 108.49 | 112.23 | 112.23 | 2,044,098 |
| 2024-02-08 | 108.00 | 116.54 | 106.00 | 111.37 | 111.37 | 1,836,061 |
| 2024-02-07 | 99.330 | 107.90 | 99.330 | 106.95 | 106.95 | 2,355,803 |
| 2024-02-06 | 83.880 | 98.870 | 82.000 | 97.910 | 97.910 | 1,890,063 |
| 2024-02-05 | 92.240 | 93.980 | 83.100 | 85.520 | 85.520 | 1,657,875 |
| 2024-02-02 | 97.900 | 98.380 | 88.440 | 91.490 | 91.490 | 1,218,114 |
| 2024-02-01 | 97.050 | 101.00 | 94.750 | 96.690 | 96.690 | 1,203,901 |
| 2024-01-31 | 100.22 | 104.99 | 97.160 | 97.670 | 97.670 | 1,276,634 |
| 2024-01-30 | 104.72 | 106.20 | 100.49 | 100.52 | 100.52 | 780,465 |
| 2024-01-29 | 109.98 | 111.21 | 105.00 | 105.19 | 105.19 | 674,553 |
| 2024-01-26 | 112.50 | 112.78 | 108.89 | 109.09 | 109.09 | 864,326 |
| 2024-01-25 | 109.51 | 113.40 | 107.66 | 112.90 | 112.90 | 900,922 |
| 2024-01-24 | 112.33 | 112.33 | 105.66 | 109.51 | 109.51 | 925,294 |
| 2024-01-23 | 109.83 | 114.12 | 108.31 | 111.61 | 111.61 | 920,838 |
| 2024-01-22 | 114.57 | 116.30 | 108.47 | 108.92 | 108.92 | 985,838 |
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.