3Peak Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 455.20 | 477.00 | 436.96 | 472.50 | 316.84 | 750,597 |
| 2022-07-29 | 484.99 | 489.00 | 456.00 | 457.01 | 306.45 | 724,461 |
| 2022-07-28 | 465.00 | 487.99 | 465.00 | 484.99 | 325.21 | 667,110 |
| 2022-07-27 | 471.88 | 471.88 | 456.00 | 462.05 | 309.83 | 498,758 |
| 2022-07-26 | 482.92 | 486.00 | 463.05 | 472.30 | 316.70 | 747,118 |
| 2022-07-25 | 468.02 | 482.97 | 463.10 | 482.50 | 323.54 | 711,810 |
| 2022-07-22 | 483.50 | 492.98 | 471.00 | 472.11 | 316.57 | 791,239 |
| 2022-07-21 | 452.22 | 492.79 | 448.71 | 483.37 | 324.12 | 1,230,599 |
| 2022-07-20 | 451.11 | 473.77 | 451.06 | 452.52 | 303.44 | 786,046 |
| 2022-07-19 | 460.00 | 460.00 | 440.02 | 447.77 | 300.25 | 918,033 |
| 2022-07-18 | 475.00 | 475.00 | 456.00 | 459.98 | 308.44 | 694,100 |
| 2022-07-15 | 461.30 | 488.48 | 460.00 | 469.68 | 314.94 | 821,726 |
| 2022-07-14 | 466.17 | 477.00 | 451.00 | 466.50 | 312.81 | 704,175 |
| 2022-07-13 | 474.01 | 478.88 | 455.79 | 457.01 | 306.45 | 856,508 |
| 2022-07-12 | 500.85 | 507.90 | 472.98 | 478.15 | 320.62 | 815,065 |
| 2022-07-11 | 513.73 | 517.66 | 497.31 | 500.99 | 335.94 | 597,060 |
| 2022-07-08 | 507.77 | 523.81 | 496.00 | 514.08 | 344.72 | 650,298 |
| 2022-07-07 | 519.00 | 519.00 | 495.14 | 502.80 | 337.15 | 648,640 |
| 2022-07-06 | 499.88 | 534.87 | 493.00 | 512.71 | 343.80 | 1,003,813 |
| 2022-07-05 | 498.00 | 509.02 | 486.66 | 496.00 | 332.59 | 863,773 |
| 2022-07-04 | 524.83 | 527.88 | 484.88 | 498.99 | 334.60 | 1,327,113 |
| 2022-07-01 | 570.58 | 570.58 | 522.25 | 528.06 | 354.09 | 822,643 |
| 2022-06-30 | 525.04 | 572.88 | 523.15 | 561.59 | 376.57 | 939,301 |
| 2022-06-29 | 517.80 | 535.00 | 504.11 | 525.12 | 352.12 | 962,163 |
| 2022-06-28 | 521.90 | 528.00 | 502.33 | 519.91 | 348.63 | 1,336,836 |
| 2022-06-27 | 523.88 | 541.97 | 520.36 | 525.36 | 352.28 | 921,007 |
| 2022-06-24 | 507.55 | 534.85 | 507.55 | 523.87 | 351.28 | 853,342 |
| 2022-06-23 | 495.91 | 513.40 | 490.00 | 507.12 | 340.05 | 961,255 |
| 2022-06-22 | 534.77 | 535.00 | 500.02 | 501.00 | 335.95 | 705,950 |
| 2022-06-21 | 523.23 | 542.99 | 518.58 | 529.00 | 354.72 | 612,924 |
| 2022-06-20 | 526.11 | 537.80 | 519.00 | 521.80 | 349.89 | 840,528 |
| 2022-06-17 | 549.86 | 556.98 | 531.00 | 535.60 | 359.15 | 761,495 |
| 2022-06-16 | 537.89 | 562.00 | 530.00 | 550.80 | 369.34 | 708,115 |
| 2022-06-15 | 523.00 | 545.00 | 520.40 | 537.89 | 360.68 | 743,118 |
| 2022-06-14 | 548.01 | 552.80 | 510.59 | 523.58 | 351.09 | 1,343,288 |
| 2022-06-13 | 549.00 | 561.85 | 541.37 | 553.50 | 371.15 | 1,146,037 |
| 2022-06-10 | 545.00 | 564.79 | 541.01 | 550.00 | 368.80 | 1,930,575 |
| 2022-06-09 | 589.90 | 589.90 | 546.00 | 547.70 | 367.26 | 1,464,808 |
| 2022-06-08 | 551.00 | 600.00 | 550.99 | 594.00 | 398.31 | 1,579,720 |
| 2022-06-07 | 575.29 | 577.80 | 556.60 | 566.00 | 379.53 | 1,136,253 |
| 2022-06-06 | 610.00 | 619.99 | 571.24 | 573.58 | 384.61 | 1,653,408 |
| 2022-06-02 | 550.80 | 603.00 | 540.88 | 592.00 | 396.97 | 1,420,360 |
| 2022-06-01 | 540.63 | 562.90 | 535.13 | 546.42 | 366.40 | 842,402 |
| 2022-05-31 | 535.72 | 557.88 | 517.00 | 548.50 | 367.80 | 836,649 |
| 2022-05-30 | 521.39 | 542.00 | 513.50 | 526.50 | 353.05 | 740,236 |
| 2022-05-27 | 530.00 | 547.99 | 518.58 | 525.00 | 352.04 | 527,941 |
| 2022-05-26 | 527.15 | 539.89 | 510.71 | 528.00 | 354.05 | 1,181,918 |
| 2022-05-25 | 536.55 | 551.30 | 523.00 | 528.95 | 354.69 | 643,499 |
| 2022-05-24 | 557.50 | 565.00 | 536.00 | 537.57 | 360.47 | 656,468 |
| 2022-05-23 | 531.47 | 569.88 | 531.47 | 553.30 | 371.02 | 646,637 |
| 2022-05-20 | 538.00 | 554.00 | 532.00 | 539.00 | 361.43 | 908,639 |
| 2022-05-19 | 523.99 | 552.12 | 510.00 | 549.70 | 368.60 | 1,007,803 |
| 2022-05-18 | 520.20 | 534.86 | 514.00 | 523.99 | 351.36 | 767,594 |
| 2022-05-17 | 496.86 | 539.00 | 489.00 | 520.20 | 348.82 | 1,249,472 |
| 2022-05-16 | 487.63 | 510.99 | 482.55 | 496.36 | 332.83 | 1,232,647 |
| 2022-05-13 | 475.83 | 507.99 | 471.09 | 486.19 | 326.02 | 1,116,753 |
| 2022-05-12 | 469.47 | 481.16 | 456.07 | 473.96 | 317.81 | 903,120 |
| 2022-05-11 | 456.86 | 486.89 | 451.10 | 472.33 | 316.72 | 1,848,625 |
| 2022-05-10 | 420.00 | 470.86 | 413.00 | 452.00 | 303.09 | 1,856,426 |
| 2022-05-09 | 447.00 | 447.00 | 405.39 | 414.98 | 278.27 | 1,996,424 |
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.