3Peak Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	291.94	296.98	283.33	289.00	288.75	685,921
2023-01-31	291.00	294.88	285.45	290.00	289.75	418,290
2023-01-30	297.89	300.00	283.30	291.76	291.50	767,221
2023-01-20	297.91	303.00	292.33	297.90	297.64	521,927
2023-01-19	281.15	298.11	279.98	295.80	295.54	773,454
2023-01-18	291.13	294.63	280.02	283.05	282.80	673,884
2023-01-17	272.54	295.48	270.74	292.98	292.72	1,433,038
2023-01-16	251.50	272.00	251.49	270.49	270.25	875,184
2023-01-13	256.97	259.88	250.25	254.02	253.80	770,198
2023-01-12	259.49	259.49	252.15	256.74	256.51	499,090
2023-01-11	262.00	267.27	257.00	257.74	257.51	548,029
2023-01-10	262.30	269.90	259.25	262.01	261.78	713,884
2023-01-09	268.00	268.00	258.10	264.25	264.02	756,103
2023-01-06	264.00	270.01	258.50	260.99	260.76	856,917
2023-01-05	271.00	272.68	263.01	264.50	264.27	798,005
2023-01-04	273.43	278.03	265.02	266.54	266.31	602,549
2023-01-03	278.50	278.50	269.60	274.69	274.45	383,370
2022-12-30	275.95	281.60	272.00	275.41	275.17	499,758
2022-12-29	277.38	282.62	273.31	275.95	275.71	405,514
2022-12-28	285.78	290.93	279.99	281.65	281.40	445,533
2022-12-27	283.00	291.63	277.01	287.10	286.85	523,238
2022-12-26	277.00	287.50	272.00	284.90	284.65	461,853
2022-12-23	293.00	295.50	272.78	275.00	274.76	620,883
2022-12-22	292.75	294.50	285.41	285.41	285.16	270,377
2022-12-21	291.97	300.32	288.80	290.29	290.04	346,270
2022-12-20	297.19	304.70	292.13	294.22	293.96	483,907
2022-12-19	300.00	307.00	297.20	300.50	300.24	314,425
2022-12-16	308.79	311.78	298.98	303.90	303.63	432,258
2022-12-15	302.95	310.88	297.55	309.57	309.30	975,863
2022-12-14	334.00	335.88	299.70	301.95	301.68	1,291,591
2022-12-13	334.81	335.88	326.25	327.31	327.02	533,256
2022-12-12	336.40	346.00	333.00	336.50	336.20	739,202
2022-12-09	316.73	341.00	312.00	337.99	337.69	950,719
2022-12-08	327.88	328.50	316.41	321.87	321.59	461,490
2022-12-07	332.26	334.84	324.58	325.06	324.77	529,483
2022-12-06	322.01	350.05	322.00	332.95	332.66	964,695
2022-12-05	324.68	328.71	316.63	327.50	327.21	615,718
2022-12-02	308.04	322.88	308.04	322.51	322.23	786,408
2022-12-01	308.00	341.98	308.00	322.38	322.10	1,242,521
2022-11-30	298.62	311.34	296.00	311.34	311.07	899,437
2022-11-29	300.56	307.50	295.75	301.92	301.65	621,595
2022-11-28	297.99	307.80	293.01	301.32	301.06	518,656
2022-11-25	309.00	327.00	304.79	304.95	304.68	588,627
2022-11-24	317.70	321.00	310.88	313.80	313.52	354,159
2022-11-23	316.94	322.11	306.40	317.70	317.42	728,431
2022-11-22	304.00	324.00	298.01	313.62	313.34	883,449
2022-11-21	304.00	307.98	293.97	305.00	304.73	642,945
2022-11-18	317.43	327.45	303.50	305.95	305.68	799,209
2022-11-17	297.90	335.00	289.22	320.00	319.72	1,313,993
2022-11-16	295.29	306.50	289.48	297.88	297.62	1,000,689
2022-11-15	272.00	305.00	263.20	295.00	294.74	1,502,917
2022-11-14	274.30	274.30	262.67	268.20	267.96	971,460
2022-11-11	275.10	290.50	270.00	270.67	270.43	1,293,537
2022-11-10	268.86	280.98	266.02	266.02	265.79	620,567
2022-11-09	264.82	273.98	264.82	270.00	269.76	495,116
2022-11-08	275.58	276.97	265.40	267.40	267.17	639,125
2022-11-07	286.01	292.77	270.60	276.40	276.16	1,208,813
2022-11-04	280.03	293.88	273.22	288.48	288.23	1,658,820
2022-11-03	259.16	284.00	257.61	276.52	276.28	1,866,346
2022-11-02	250.00	264.18	250.00	258.50	258.27	749,529

← NewerPage 16 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.