3Peak Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	148.59	152.50	147.10	151.33	151.33	1,137,511
2023-10-26	152.00	152.00	146.20	149.86	149.86	852,516
2023-10-25	151.00	151.38	147.64	148.32	148.32	634,450
2023-10-24	151.00	152.78	147.58	150.37	150.37	1,091,167
2023-10-23	157.52	157.87	149.80	150.52	150.52	877,614
2023-10-20	160.12	162.61	157.09	157.87	157.87	849,846
2023-10-19	163.54	168.50	161.22	161.60	161.60	951,371
2023-10-18	167.49	169.21	164.17	164.40	164.40	928,658
2023-10-17	167.48	171.58	166.01	168.52	168.52	1,291,083
2023-10-16	177.00	189.79	168.00	170.03	170.03	3,006,567
2023-10-13	169.03	171.46	168.37	169.05	169.05	801,602
2023-10-12	179.03	181.81	169.33	170.00	170.00	1,417,762
2023-10-11	180.66	185.87	176.03	178.23	178.23	1,168,369
2023-10-10	177.90	182.41	176.66	179.18	179.18	598,286
2023-10-09	180.18	183.80	175.21	177.73	177.73	625,405
2023-09-28	185.20	186.00	179.60	182.00	182.00	588,543
2023-09-27	185.50	186.59	180.00	185.57	185.57	619,134
2023-09-26	191.54	194.92	185.00	185.71	185.71	701,406
2023-09-25	195.00	196.00	192.80	193.72	193.72	495,254
2023-09-22	190.07	196.49	186.88	196.30	196.30	714,580
2023-09-21	187.00	194.48	185.02	189.23	189.23	518,584
2023-09-20	191.21	194.47	188.02	189.36	189.36	873,668
2023-09-19	191.24	201.51	190.32	194.17	194.17	1,076,519
2023-09-18	189.36	195.00	183.79	192.68	192.68	808,575
2023-09-15	178.82	197.64	177.35	190.37	190.37	1,206,362
2023-09-14	182.16	185.33	179.77	179.77	179.77	511,909
2023-09-13	182.50	183.96	180.30	182.12	182.12	400,513
2023-09-12	188.40	189.50	182.50	182.50	182.50	430,934
2023-09-11	184.31	191.42	183.58	189.41	189.41	743,257
2023-09-08	181.88	185.88	179.69	183.94	183.94	479,978
2023-09-07	188.95	189.00	182.40	182.47	182.47	754,192
2023-09-06	186.00	189.96	185.00	188.57	188.57	625,049
2023-09-05	186.00	190.68	185.00	186.26	186.26	694,985
2023-09-04	184.49	187.93	181.34	185.70	185.70	713,445
2023-09-01	183.83	186.13	181.45	185.08	185.08	582,688
2023-08-31	179.35	185.41	179.31	183.87	183.87	717,910
2023-08-30	182.10	187.92	177.88	182.87	182.87	1,109,618
2023-08-29	162.27	176.30	161.02	174.92	174.92	917,247
2023-08-28	175.93	176.62	162.95	163.58	163.58	807,539
2023-08-25	169.00	169.94	164.78	165.77	165.77	450,493
2023-08-24	165.94	171.90	163.33	169.64	169.64	696,533
2023-08-23	167.50	168.92	164.55	164.90	164.90	605,861
2023-08-22	168.61	169.23	162.44	167.50	167.50	1,160,080
2023-08-21	174.59	176.67	167.31	168.41	168.41	821,209
2023-08-18	182.00	182.00	175.00	175.77	175.77	693,906
2023-08-17	180.95	183.35	177.00	179.27	179.27	925,582
2023-08-16	190.84	191.96	182.18	183.35	183.35	772,849
2023-08-15	197.48	202.16	188.15	192.00	192.00	1,032,963
2023-08-14	215.00	217.29	198.00	198.84	198.84	1,210,869
2023-08-11	220.00	225.92	217.00	217.95	217.95	934,002
2023-08-10	227.07	229.38	223.20	224.28	224.28	376,408
2023-08-09	229.58	232.86	225.00	227.02	227.02	461,138
2023-08-08	234.00	236.96	230.10	231.00	231.00	424,267
2023-08-07	235.10	242.90	233.50	235.67	235.67	448,922
2023-08-04	245.50	245.50	238.00	238.60	238.60	325,483
2023-08-03	240.99	242.50	234.11	242.14	242.14	410,878
2023-08-02	236.99	241.49	235.61	238.72	238.72	300,341
2023-08-01	234.91	240.80	234.46	238.40	238.40	386,792
2023-07-31	229.10	242.00	229.10	234.85	234.85	625,023
2023-07-28	225.71	231.45	225.71	231.00	231.00	374,135

← NewerPage 13 of 21 · 1,213 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.