3Peak Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 468.00 | 472.64 | 442.00 | 447.70 | 300.21 | 1,493,255 |
| 2022-05-05 | 482.24 | 491.00 | 471.90 | 476.64 | 319.61 | 1,065,327 |
| 2022-04-29 | 495.00 | 500.00 | 470.97 | 487.22 | 326.29 | 1,025,890 |
| 2022-04-28 | 509.99 | 509.99 | 466.65 | 493.00 | 330.16 | 952,881 |
| 2022-04-27 | 494.06 | 521.00 | 471.77 | 513.00 | 343.55 | 1,014,542 |
| 2022-04-26 | 482.00 | 513.39 | 460.00 | 497.04 | 332.86 | 724,938 |
| 2022-04-25 | 506.00 | 518.26 | 495.60 | 500.00 | 334.84 | 578,590 |
| 2022-04-22 | 510.00 | 529.80 | 505.50 | 520.50 | 348.57 | 708,024 |
| 2022-04-21 | 530.40 | 563.40 | 516.28 | 529.01 | 354.27 | 924,515 |
| 2022-04-20 | 525.33 | 544.99 | 520.12 | 527.52 | 353.27 | 641,921 |
| 2022-04-19 | 537.85 | 538.39 | 517.85 | 523.90 | 350.85 | 353,937 |
| 2022-04-18 | 515.36 | 544.01 | 506.88 | 530.00 | 354.93 | 795,628 |
| 2022-04-15 | 507.49 | 531.71 | 490.00 | 521.50 | 349.24 | 1,009,908 |
| 2022-04-14 | 498.35 | 514.98 | 481.84 | 508.00 | 340.20 | 1,270,169 |
| 2022-04-13 | 513.10 | 516.66 | 485.87 | 488.00 | 326.81 | 1,048,946 |
| 2022-04-12 | 520.55 | 529.85 | 505.22 | 520.50 | 348.57 | 665,167 |
| 2022-04-11 | 545.00 | 548.44 | 517.14 | 520.00 | 348.24 | 664,389 |
| 2022-04-08 | 538.53 | 556.00 | 530.00 | 534.50 | 357.95 | 825,087 |
| 2022-04-07 | 531.99 | 549.58 | 526.79 | 534.50 | 357.95 | 846,050 |
| 2022-04-06 | 602.98 | 606.32 | 518.50 | 536.86 | 359.53 | 1,598,921 |
| 2022-04-01 | 606.00 | 624.94 | 602.37 | 609.00 | 407.84 | 450,309 |
| 2022-03-31 | 640.78 | 643.37 | 612.59 | 619.98 | 415.19 | 476,342 |
| 2022-03-30 | 627.45 | 652.59 | 625.39 | 645.05 | 431.98 | 460,715 |
| 2022-03-29 | 657.80 | 657.80 | 626.30 | 630.68 | 422.36 | 284,786 |
| 2022-03-28 | 655.68 | 665.74 | 642.07 | 646.00 | 432.62 | 479,306 |
| 2022-03-25 | 677.88 | 682.56 | 666.16 | 666.20 | 446.15 | 363,519 |
| 2022-03-24 | 687.90 | 687.90 | 666.00 | 678.00 | 454.05 | 361,651 |
| 2022-03-23 | 697.73 | 698.87 | 681.88 | 687.90 | 460.68 | 411,225 |
| 2022-03-22 | 692.24 | 700.00 | 682.00 | 690.00 | 462.08 | 509,450 |
| 2022-03-21 | 665.00 | 708.00 | 656.00 | 701.01 | 469.46 | 803,863 |
| 2022-03-18 | 685.00 | 691.43 | 666.81 | 673.53 | 451.05 | 451,413 |
| 2022-03-17 | 700.00 | 709.99 | 682.00 | 690.00 | 462.08 | 857,134 |
| 2022-03-16 | 664.36 | 689.45 | 640.65 | 681.85 | 456.63 | 807,006 |
| 2022-03-15 | 622.52 | 672.80 | 612.25 | 642.28 | 430.13 | 1,011,532 |
| 2022-03-14 | 640.10 | 667.87 | 621.90 | 621.90 | 416.48 | 804,525 |
| 2022-03-11 | 642.37 | 661.66 | 640.00 | 660.00 | 441.99 | 510,763 |
| 2022-03-10 | 671.00 | 685.00 | 641.69 | 658.36 | 440.90 | 739,081 |
| 2022-03-09 | 654.90 | 670.00 | 630.66 | 650.00 | 435.30 | 671,978 |
| 2022-03-08 | 658.85 | 684.99 | 645.36 | 654.90 | 438.58 | 715,307 |
| 2022-03-07 | 662.98 | 664.55 | 638.00 | 652.38 | 436.89 | 532,677 |
| 2022-03-04 | 641.00 | 692.39 | 636.90 | 667.00 | 446.68 | 803,564 |
| 2022-03-03 | 666.20 | 671.77 | 645.94 | 648.29 | 434.15 | 514,766 |
| 2022-03-02 | 665.27 | 673.46 | 651.08 | 657.27 | 440.17 | 616,894 |
| 2022-03-01 | 669.06 | 680.00 | 653.65 | 672.84 | 450.59 | 553,943 |
| 2022-02-28 | 660.00 | 676.07 | 656.01 | 669.06 | 448.06 | 672,556 |
| 2022-02-25 | 655.00 | 677.03 | 646.42 | 665.23 | 445.50 | 989,330 |
| 2022-02-24 | 647.77 | 655.00 | 628.61 | 639.00 | 427.93 | 1,034,580 |
| 2022-02-23 | 595.00 | 664.39 | 595.00 | 653.23 | 437.46 | 958,388 |
| 2022-02-22 | 578.35 | 598.99 | 575.43 | 598.00 | 400.47 | 646,247 |
| 2022-02-21 | 618.32 | 631.98 | 585.01 | 590.25 | 395.28 | 832,902 |
| 2022-02-18 | 616.00 | 619.43 | 605.60 | 612.99 | 410.51 | 427,485 |
| 2022-02-17 | 600.88 | 624.90 | 589.07 | 619.00 | 414.54 | 524,418 |
| 2022-02-16 | 634.00 | 638.74 | 600.00 | 602.22 | 403.30 | 869,623 |
| 2022-02-15 | 609.97 | 633.80 | 601.35 | 631.00 | 422.57 | 678,003 |
| 2022-02-14 | 602.69 | 612.97 | 590.51 | 607.99 | 407.16 | 431,143 |
| 2022-02-11 | 589.16 | 616.62 | 587.98 | 608.06 | 407.21 | 472,079 |
| 2022-02-10 | 600.00 | 617.41 | 590.01 | 601.50 | 402.82 | 665,873 |
| 2022-02-09 | 600.52 | 605.00 | 565.25 | 599.77 | 401.66 | 1,314,239 |
| 2022-02-08 | 627.00 | 627.00 | 588.39 | 604.27 | 404.67 | 683,761 |
| 2022-02-07 | 623.10 | 648.86 | 613.22 | 621.63 | 416.30 | 788,789 |
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.