3Peak Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 256.43 | 260.00 | 245.00 | 249.30 | 249.08 | 1,113,432 |
| 2022-10-31 | 232.78 | 262.23 | 232.78 | 257.27 | 257.04 | 2,030,548 |
| 2022-10-28 | 258.18 | 272.97 | 256.00 | 261.72 | 261.49 | 680,377 |
| 2022-10-27 | 275.00 | 279.99 | 261.00 | 263.73 | 263.50 | 685,558 |
| 2022-10-26 | 264.17 | 278.45 | 251.16 | 273.01 | 272.77 | 771,257 |
| 2022-10-25 | 263.30 | 269.67 | 258.03 | 266.01 | 265.78 | 580,029 |
| 2022-10-24 | 263.00 | 269.83 | 259.74 | 263.99 | 263.76 | 693,550 |
| 2022-10-21 | 277.00 | 277.00 | 255.78 | 260.57 | 260.34 | 987,122 |
| 2022-10-20 | 252.00 | 282.78 | 248.24 | 271.81 | 271.57 | 1,195,778 |
| 2022-10-19 | 254.01 | 260.75 | 249.48 | 252.08 | 251.86 | 610,378 |
| 2022-10-18 | 257.40 | 261.00 | 249.52 | 256.00 | 255.78 | 463,132 |
| 2022-10-17 | 250.00 | 262.50 | 245.98 | 259.43 | 259.20 | 947,749 |
| 2022-10-14 | 244.48 | 256.00 | 239.28 | 251.76 | 251.54 | 910,636 |
| 2022-10-13 | 234.88 | 245.57 | 234.50 | 241.50 | 241.29 | 926,003 |
| 2022-10-12 | 218.29 | 241.44 | 214.41 | 239.12 | 238.91 | 1,234,421 |
| 2022-10-11 | 226.05 | 230.00 | 217.58 | 218.03 | 217.84 | 808,660 |
| 2022-10-10 | 231.93 | 231.93 | 221.01 | 226.05 | 225.85 | 1,112,234 |
| 2022-09-30 | 243.82 | 244.06 | 232.05 | 233.25 | 233.05 | 740,380 |
| 2022-09-29 | 246.87 | 248.97 | 239.48 | 244.06 | 243.85 | 642,853 |
| 2022-09-28 | 251.63 | 251.64 | 244.24 | 245.00 | 244.78 | 564,740 |
| 2022-09-27 | 255.70 | 259.98 | 248.38 | 251.77 | 251.55 | 1,045,459 |
| 2022-09-26 | 253.50 | 261.99 | 250.15 | 255.70 | 255.48 | 788,719 |
| 2022-09-23 | 259.55 | 261.66 | 249.00 | 253.50 | 253.28 | 999,661 |
| 2022-09-22 | 264.99 | 268.75 | 258.00 | 261.05 | 260.82 | 837,447 |
| 2022-09-21 | 270.04 | 273.97 | 264.00 | 264.90 | 264.67 | 764,637 |
| 2022-09-20 | 285.60 | 285.63 | 274.33 | 276.75 | 276.51 | 481,434 |
| 2022-09-19 | 429.62 | 439.80 | 410.03 | 417.88 | 280.21 | 1,048,900 |
| 2022-09-16 | 418.10 | 433.48 | 410.14 | 430.26 | 288.51 | 1,173,994 |
| 2022-09-15 | 436.00 | 436.00 | 412.82 | 419.60 | 281.36 | 880,986 |
| 2022-09-14 | 425.22 | 434.78 | 418.00 | 427.05 | 286.36 | 844,295 |
| 2022-09-13 | 403.00 | 438.53 | 403.00 | 426.35 | 285.89 | 2,276,974 |
| 2022-09-09 | 467.00 | 467.00 | 400.01 | 409.00 | 274.26 | 3,613,518 |
| 2022-09-08 | 478.08 | 481.06 | 458.00 | 469.90 | 315.09 | 982,942 |
| 2022-09-07 | 453.18 | 479.54 | 448.80 | 479.18 | 321.31 | 1,053,485 |
| 2022-09-06 | 457.88 | 468.00 | 447.60 | 455.18 | 305.22 | 912,151 |
| 2022-09-05 | 475.67 | 475.67 | 450.00 | 456.75 | 306.27 | 1,003,778 |
| 2022-09-02 | 465.21 | 486.44 | 465.21 | 475.67 | 318.96 | 578,498 |
| 2022-09-01 | 497.98 | 507.84 | 465.00 | 470.16 | 315.27 | 754,789 |
| 2022-08-31 | 485.00 | 500.77 | 483.06 | 490.00 | 328.57 | 475,971 |
| 2022-08-30 | 506.00 | 508.00 | 491.05 | 495.67 | 332.37 | 473,550 |
| 2022-08-29 | 493.68 | 516.42 | 487.20 | 506.99 | 339.96 | 634,044 |
| 2022-08-26 | 519.00 | 528.00 | 505.22 | 507.00 | 339.97 | 541,559 |
| 2022-08-25 | 528.49 | 528.49 | 506.82 | 512.88 | 343.91 | 737,094 |
| 2022-08-24 | 567.00 | 567.00 | 513.04 | 526.47 | 353.03 | 969,407 |
| 2022-08-23 | 564.59 | 572.28 | 551.00 | 557.01 | 373.50 | 771,702 |
| 2022-08-22 | 595.91 | 606.00 | 560.00 | 561.00 | 376.18 | 1,071,012 |
| 2022-08-19 | 558.89 | 623.00 | 558.89 | 588.46 | 394.59 | 2,020,846 |
| 2022-08-18 | 525.88 | 556.00 | 517.77 | 547.00 | 366.79 | 827,164 |
| 2022-08-17 | 529.00 | 535.00 | 523.60 | 533.45 | 357.71 | 570,479 |
| 2022-08-16 | 541.02 | 547.57 | 528.80 | 529.00 | 354.72 | 648,574 |
| 2022-08-15 | 545.77 | 555.77 | 535.52 | 542.07 | 363.49 | 729,401 |
| 2022-08-12 | 583.00 | 591.52 | 550.20 | 551.00 | 369.47 | 613,979 |
| 2022-08-11 | 561.99 | 586.00 | 553.88 | 581.50 | 389.93 | 721,347 |
| 2022-08-10 | 560.00 | 578.18 | 555.09 | 561.00 | 376.18 | 508,680 |
| 2022-08-09 | 560.51 | 565.50 | 550.00 | 564.20 | 378.33 | 843,351 |
| 2022-08-08 | 580.00 | 589.01 | 551.95 | 560.51 | 375.85 | 1,100,229 |
| 2022-08-05 | 564.00 | 594.98 | 548.80 | 587.00 | 393.61 | 1,443,348 |
| 2022-08-04 | 530.58 | 578.00 | 518.03 | 573.85 | 384.80 | 1,308,559 |
| 2022-08-03 | 489.98 | 533.32 | 488.37 | 521.48 | 349.68 | 1,416,994 |
| 2022-08-02 | 466.94 | 500.05 | 455.70 | 487.05 | 326.59 | 1,254,371 |
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.