3Peak Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	116.43	117.99	115.32	115.32	115.32	622,110
2024-01-18	116.08	117.44	112.61	116.43	116.43	976,128
2024-01-17	121.12	121.12	116.00	116.08	116.08	613,576
2024-01-16	121.99	123.40	119.61	121.12	121.12	632,556
2024-01-15	123.06	124.09	120.00	121.84	121.84	789,247
2024-01-12	123.57	125.30	122.00	123.06	123.06	755,237
2024-01-11	121.53	125.18	120.42	124.10	124.10	980,787
2024-01-10	123.15	123.50	120.08	121.47	121.47	1,268,505
2024-01-09	126.60	130.58	123.07	123.32	123.32	973,443
2024-01-08	132.44	134.49	126.00	126.00	126.00	770,051
2024-01-05	134.75	136.32	132.00	132.50	132.50	724,203
2024-01-04	141.29	141.29	135.28	135.28	135.28	780,061
2024-01-03	140.97	143.40	139.59	140.23	140.23	580,736
2024-01-02	146.41	148.40	140.70	141.39	141.39	865,446
2023-12-29	147.41	149.79	145.71	146.30	146.30	753,789
2023-12-28	138.67	147.22	136.88	146.93	146.93	1,066,979
2023-12-27	139.35	140.80	138.35	138.67	138.67	614,922
2023-12-26	143.67	143.93	138.58	139.00	139.00	619,736
2023-12-25	144.00	146.84	143.52	144.10	144.10	536,760
2023-12-22	146.83	146.86	141.21	143.81	143.81	722,413
2023-12-21	146.33	148.69	144.50	147.27	147.27	672,522
2023-12-20	151.89	151.89	147.47	147.47	147.47	580,373
2023-12-19	150.10	153.74	148.33	150.23	150.23	616,430
2023-12-18	155.52	156.22	149.58	149.92	149.92	693,833
2023-12-15	156.00	159.30	156.00	156.70	156.70	566,632
2023-12-14	156.50	159.97	156.23	156.69	156.69	527,152
2023-12-13	154.83	160.50	153.09	157.15	157.15	833,858
2023-12-12	153.00	158.59	152.01	155.52	155.52	823,663
2023-12-11	151.98	154.48	148.58	153.56	153.56	1,328,418
2023-12-08	147.44	153.99	147.00	153.99	153.99	2,027,086
2023-12-07	150.50	151.00	146.60	147.83	147.83	1,212,464
2023-12-06	153.34	154.85	150.50	150.51	150.51	777,372
2023-12-05	159.75	159.75	153.27	153.34	153.34	750,398
2023-12-04	160.06	163.72	157.86	159.75	159.75	647,388
2023-12-01	161.33	162.13	157.28	159.00	159.00	710,452
2023-11-30	161.14	162.95	159.04	161.82	161.82	505,404
2023-11-29	161.40	163.99	159.80	161.88	161.88	748,095
2023-11-28	160.32	162.90	159.00	161.36	161.36	495,263
2023-11-27	156.00	160.69	154.03	160.11	160.11	566,299
2023-11-24	161.93	163.47	155.17	156.28	156.28	792,373
2023-11-23	164.63	165.96	160.11	162.24	162.24	719,637
2023-11-22	167.18	168.97	165.03	165.03	165.03	564,684
2023-11-21	165.46	170.43	164.92	168.05	168.05	1,341,801
2023-11-20	164.13	165.88	162.65	164.92	164.92	615,171
2023-11-17	163.11	164.99	162.63	164.13	164.13	602,981
2023-11-16	167.78	167.78	163.88	164.05	164.05	537,685
2023-11-15	170.10	171.96	167.22	167.80	167.80	749,791
2023-11-14	165.65	169.65	164.51	168.19	168.19	808,312
2023-11-13	165.99	167.39	163.87	165.83	165.83	922,501
2023-11-10	166.51	167.66	164.78	165.56	165.56	689,495
2023-11-09	167.75	168.99	166.04	166.66	166.66	881,064
2023-11-08	166.24	171.98	165.55	168.80	168.80	1,522,250
2023-11-07	169.00	169.00	164.48	167.12	167.12	1,262,840
2023-11-06	160.89	170.48	160.89	169.38	169.38	1,839,941
2023-11-03	153.42	160.92	153.22	159.61	159.61	1,411,117
2023-11-02	160.22	161.13	152.80	153.20	153.20	1,491,052
2023-11-01	162.43	164.10	158.30	159.85	159.85	1,125,555
2023-10-31	162.09	163.78	157.00	161.10	161.10	1,388,135
2023-10-30	150.10	162.69	149.28	160.01	160.01	1,851,071
2023-10-27	148.59	152.50	147.10	151.33	151.33	1,137,511

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.