3Peak Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	235.00	236.68	227.15	228.31	228.31	453,467
2023-07-26	236.15	238.45	231.50	234.64	234.64	358,067
2023-07-25	236.00	237.48	232.44	236.14	236.14	435,997
2023-07-24	229.88	235.58	228.11	233.35	233.35	336,932
2023-07-21	226.10	236.00	226.10	232.75	232.75	486,589
2023-07-20	227.56	232.80	226.67	228.11	228.11	382,623
2023-07-19	230.47	231.67	224.00	226.12	226.12	438,286
2023-07-18	234.33	236.90	230.00	231.70	231.70	520,153
2023-07-17	230.25	235.14	230.00	232.90	232.90	473,421
2023-07-14	243.54	244.53	234.20	235.30	235.30	352,547
2023-07-13	235.21	244.34	235.21	243.54	243.54	654,031
2023-07-12	234.50	239.16	234.00	236.55	236.55	501,862
2023-07-11	233.00	237.00	229.60	234.50	234.50	523,293
2023-07-10	224.96	232.88	222.50	231.16	231.16	442,714
2023-07-07	222.19	225.58	221.82	224.47	224.47	344,163
2023-07-06	219.51	224.89	217.51	223.89	223.89	457,247
2023-07-05	221.66	222.88	218.79	221.70	221.70	527,264
2023-07-04	217.00	223.29	213.79	221.87	221.87	662,008
2023-07-03	218.02	221.62	216.20	218.38	218.38	415,489
2023-06-30	220.60	222.87	216.00	218.00	218.00	505,418
2023-06-29	225.98	228.00	220.10	220.60	220.60	464,530
2023-06-28	225.85	232.28	225.30	229.00	229.00	555,364
2023-06-27	226.00	232.45	224.61	228.20	228.20	552,262
2023-06-26	216.01	227.50	213.20	226.55	226.55	820,003
2023-06-21	221.00	223.98	216.00	218.00	218.00	774,838
2023-06-20	225.01	228.50	219.17	224.07	224.07	744,186
2023-06-19	230.01	231.82	224.02	226.01	226.01	900,180
2023-06-16	233.40	235.10	230.22	231.51	231.51	783,309
2023-06-15	238.44	240.13	232.50	234.76	234.76	713,418
2023-06-14	242.16	243.69	237.86	239.50	239.50	1,027,808
2023-06-13	244.61	254.80	238.19	243.89	243.89	1,805,948
2023-06-12	248.00	251.88	234.56	247.00	247.00	3,464,472
2023-06-09	226.97	226.97	226.97	226.97	226.97	0
2023-06-08	226.97	226.97	226.97	226.97	226.97	0
2023-06-07	226.97	226.97	226.97	226.97	226.97	0
2023-06-06	226.97	226.97	226.97	226.97	226.97	0
2023-06-05	226.97	226.97	226.97	226.97	226.97	0
2023-06-02	226.97	226.97	226.97	226.97	226.97	0
2023-06-01	226.97	226.97	226.97	226.97	226.97	0
2023-05-31	226.97	226.97	226.97	226.97	226.97	0
2023-05-30	226.97	226.97	226.97	226.97	226.97	0
2023-05-29	226.97	226.97	226.97	226.97	226.97	0
2023-05-26	226.99	229.00	223.58	226.97	226.97	369,009
2023-05-25	222.36	225.88	222.06	225.28	225.28	410,648
2023-05-24	223.31	227.56	223.31	224.00	224.00	313,511
2023-05-23	224.27	227.70	223.09	224.40	224.40	288,404
2023-05-22	234.96	234.96	224.38	226.00	226.00	480,425
2023-05-19	234.02	236.97	226.88	229.93	229.93	574,227
2023-05-18	234.88	238.01	231.25	234.50	234.29	350,043
2023-05-17	235.55	238.49	233.22	235.87	235.66	301,733
2023-05-16	235.80	237.76	228.12	236.60	236.39	538,159
2023-05-15	228.43	235.90	226.00	235.00	234.79	492,976
2023-05-12	234.54	238.00	226.63	227.38	227.18	602,378
2023-05-11	232.76	238.88	231.58	235.33	235.12	492,082
2023-05-10	230.00	233.60	225.66	232.17	231.97	459,364
2023-05-09	227.55	233.93	226.00	227.84	227.64	523,355
2023-05-08	238.00	238.00	225.51	227.57	227.37	698,198
2023-05-05	231.61	239.98	226.26	236.50	236.29	787,550
2023-05-04	234.00	235.00	225.22	230.23	230.03	878,508
2023-04-28	225.00	236.18	224.97	232.26	232.06	1,084,667

← NewerPage 14 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.