3Peak Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	215.02	226.66	215.02	224.99	224.79	850,537
2023-04-26	216.00	223.20	215.00	216.70	216.51	1,039,844
2023-04-25	227.80	227.80	215.11	217.43	217.24	1,292,848
2023-04-24	237.00	239.99	221.91	228.00	227.80	1,581,692
2023-04-21	257.00	261.00	241.00	241.38	241.17	1,773,740
2023-04-20	268.00	271.65	258.49	262.00	261.77	1,479,942
2023-04-19	277.00	279.02	267.02	268.43	268.19	1,153,134
2023-04-18	274.50	280.00	274.00	275.90	275.66	797,329
2023-04-17	288.09	290.00	276.16	277.00	276.76	1,507,926
2023-04-14	281.00	291.00	271.65	290.30	290.05	2,114,727
2023-04-13	302.00	308.00	276.93	278.94	278.70	2,406,488
2023-04-12	275.72	295.86	273.20	293.50	293.24	2,515,027
2023-04-11	275.00	278.70	267.00	271.23	270.99	1,449,110
2023-04-10	283.36	297.50	272.52	272.56	272.32	1,912,931
2023-04-07	277.33	283.28	271.42	282.20	281.95	1,490,574
2023-04-06	263.00	282.96	260.39	279.74	279.49	2,284,372
2023-04-04	253.68	275.00	250.01	266.24	266.01	2,069,207
2023-04-03	241.00	259.43	241.00	253.50	253.28	1,383,034
2023-03-31	250.91	252.80	241.00	243.49	243.28	847,474
2023-03-30	253.00	255.00	247.58	250.97	250.75	778,941
2023-03-29	241.32	256.88	235.00	249.07	248.85	1,531,075
2023-03-28	242.99	243.50	232.58	234.30	234.09	905,208
2023-03-27	256.95	257.67	240.51	243.02	242.81	1,161,781
2023-03-24	263.97	265.36	253.00	255.00	254.78	1,037,145
2023-03-23	258.50	266.66	257.00	262.83	262.60	871,184
2023-03-22	258.50	262.00	256.70	258.89	258.66	381,464
2023-03-21	261.81	263.81	255.51	258.88	258.65	505,748
2023-03-20	247.34	269.30	242.02	263.00	262.77	1,210,564
2023-03-17	251.20	255.80	246.00	247.34	247.12	564,098
2023-03-16	248.75	253.83	246.30	251.05	250.83	423,075
2023-03-15	249.33	255.50	245.61	251.18	250.96	606,425
2023-03-14	243.33	249.00	240.15	247.15	246.93	546,816
2023-03-13	245.43	249.24	237.68	243.33	243.12	749,434
2023-03-10	248.90	254.80	245.50	248.68	248.46	505,942
2023-03-09	244.80	257.45	244.80	249.90	249.68	795,084
2023-03-08	251.00	255.60	244.04	246.68	246.46	562,464
2023-03-07	259.00	260.98	251.68	251.69	251.47	433,293
2023-03-06	259.66	261.05	251.00	259.00	258.77	455,528
2023-03-03	260.50	264.84	256.01	257.70	257.47	679,645
2023-03-02	259.17	262.00	255.64	257.13	256.90	362,588
2023-03-01	252.75	259.90	252.75	259.20	258.97	392,432
2023-02-28	252.50	257.05	251.08	254.83	254.61	292,962
2023-02-27	254.00	257.40	251.27	253.48	253.26	385,757
2023-02-24	258.88	259.66	254.21	255.40	255.18	282,469
2023-02-23	256.99	259.00	254.44	256.64	256.41	416,629
2023-02-22	256.00	261.00	254.10	257.00	256.77	415,545
2023-02-21	262.03	268.00	255.21	260.32	260.09	585,220
2023-02-20	258.06	266.98	258.06	265.00	264.77	478,325
2023-02-17	268.30	273.50	260.04	260.15	259.92	755,285
2023-02-16	269.12	282.85	268.03	271.52	271.28	913,742
2023-02-15	271.91	274.99	266.90	272.00	271.76	726,514
2023-02-14	267.25	277.75	265.61	270.82	270.58	812,636
2023-02-13	278.37	278.38	263.07	268.99	268.75	1,391,003
2023-02-10	278.01	284.00	275.60	279.10	278.85	547,221
2023-02-09	267.26	282.75	266.99	281.45	281.20	715,694
2023-02-08	277.63	279.43	267.44	270.25	270.01	757,727
2023-02-07	287.99	288.88	273.06	274.84	274.60	1,120,849
2023-02-06	297.50	297.50	285.90	288.99	288.74	518,514
2023-02-03	298.99	302.26	291.71	299.99	299.73	575,320
2023-02-02	290.75	305.80	288.10	300.00	299.74	871,014

← NewerPage 15 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.