3Peak Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 284.87 | 291.80 | 264.10 | 267.00 | 267.00 | 5,095,283 |
| 2026-07-15 | 315.80 | 315.80 | 283.33 | 288.15 | 288.15 | 5,230,869 |
| 2026-07-14 | 297.99 | 315.80 | 294.99 | 312.64 | 312.64 | 5,272,707 |
| 2026-07-13 | 302.55 | 313.00 | 290.00 | 292.33 | 292.33 | 4,718,900 |
| 2026-07-10 | 331.83 | 337.00 | 309.00 | 309.00 | 309.00 | 4,609,554 |
| 2026-07-09 | 329.88 | 331.65 | 310.00 | 328.69 | 328.69 | 4,759,536 |
| 2026-07-08 | 328.39 | 337.57 | 314.00 | 322.39 | 322.39 | 4,329,652 |
| 2026-07-07 | 335.00 | 343.60 | 319.00 | 326.00 | 326.00 | 4,377,566 |
| 2026-07-06 | 337.99 | 345.99 | 318.50 | 339.90 | 339.90 | 4,383,140 |
| 2026-07-03 | 338.00 | 347.14 | 323.71 | 332.12 | 332.12 | 4,018,612 |
| 2026-07-02 | 339.73 | 370.00 | 329.19 | 334.00 | 334.00 | 6,744,712 |
| 2026-07-01 | 367.45 | 375.76 | 343.00 | 350.00 | 350.00 | 5,747,282 |
| 2026-06-30 | 344.60 | 366.45 | 344.60 | 364.09 | 364.09 | 5,374,621 |
| 2026-06-29 | 340.19 | 365.00 | 325.17 | 343.30 | 343.30 | 7,103,794 |
| 2026-06-26 | 349.00 | 363.92 | 335.00 | 345.01 | 345.01 | 4,775,880 |
| 2026-06-25 | 355.00 | 357.92 | 344.00 | 352.89 | 352.89 | 4,803,034 |
| 2026-06-24 | 341.68 | 359.64 | 336.80 | 356.00 | 356.00 | 4,904,400 |
| 2026-06-23 | 342.00 | 356.30 | 331.00 | 346.93 | 346.93 | 4,660,719 |
| 2026-06-22 | 344.00 | 355.90 | 330.00 | 344.00 | 344.00 | 5,941,178 |
| 2026-06-18 | 339.20 | 348.35 | 332.27 | 341.00 | 341.00 | 4,567,981 |
| 2026-06-17 | 328.00 | 343.00 | 327.97 | 340.58 | 340.58 | 4,626,679 |
| 2026-06-16 | 326.91 | 341.00 | 322.00 | 337.49 | 337.49 | 5,604,415 |
| 2026-06-15 | 318.75 | 327.00 | 299.50 | 325.00 | 325.00 | 8,982,966 |
| 2026-06-12 | 297.00 | 322.98 | 293.00 | 309.36 | 309.36 | 9,855,529 |
| 2026-06-11 | 283.00 | 289.80 | 274.48 | 282.87 | 282.72 | 4,008,228 |
| 2026-06-10 | 282.95 | 290.50 | 278.01 | 282.87 | 282.72 | 3,693,665 |
| 2026-06-09 | 284.00 | 291.60 | 280.77 | 287.36 | 287.20 | 4,372,567 |
| 2026-06-08 | 272.49 | 288.53 | 272.24 | 277.50 | 277.35 | 4,977,321 |
| 2026-06-05 | 300.00 | 308.90 | 291.00 | 293.00 | 293.00 | 4,224,345 |
| 2026-06-04 | 297.90 | 311.79 | 293.00 | 305.98 | 305.98 | 4,751,892 |
| 2026-06-03 | 286.54 | 314.49 | 284.54 | 304.30 | 304.30 | 6,190,283 |
| 2026-06-02 | 284.82 | 291.70 | 275.16 | 283.31 | 283.31 | 6,166,373 |
| 2026-06-01 | 304.40 | 310.88 | 280.00 | 280.56 | 280.56 | 8,119,836 |
| 2026-05-29 | 330.00 | 330.02 | 306.98 | 309.01 | 309.01 | 5,484,675 |
| 2026-05-28 | 314.20 | 335.58 | 310.02 | 330.22 | 330.22 | 5,964,737 |
| 2026-05-27 | 307.46 | 345.66 | 307.46 | 316.93 | 316.93 | 8,626,841 |
| 2026-05-26 | 315.61 | 315.61 | 293.81 | 305.02 | 305.02 | 6,830,300 |
| 2026-05-25 | 305.00 | 325.00 | 302.10 | 321.28 | 321.28 | 6,980,979 |
| 2026-05-22 | 293.75 | 304.73 | 292.00 | 298.99 | 298.99 | 5,541,228 |
| 2026-05-21 | 312.99 | 316.00 | 289.00 | 289.70 | 289.70 | 7,852,022 |
| 2026-05-20 | 300.99 | 320.26 | 298.10 | 314.30 | 314.30 | 6,704,103 |
| 2026-05-19 | 291.83 | 308.00 | 282.06 | 304.28 | 304.28 | 6,792,156 |
| 2026-05-18 | 294.00 | 307.55 | 286.50 | 293.62 | 293.62 | 6,446,365 |
| 2026-05-15 | 295.14 | 310.25 | 290.57 | 296.40 | 296.40 | 7,854,694 |
| 2026-05-14 | 302.00 | 314.91 | 295.11 | 295.14 | 295.14 | 7,387,509 |
| 2026-05-13 | 284.00 | 305.00 | 284.00 | 302.00 | 302.00 | 7,386,390 |
| 2026-05-12 | 284.81 | 300.88 | 275.81 | 296.50 | 296.50 | 8,978,274 |
| 2026-05-11 | 257.00 | 288.65 | 257.00 | 284.80 | 284.80 | 10,142,906 |
| 2026-05-08 | 256.60 | 259.98 | 250.37 | 253.90 | 253.90 | 6,256,482 |
| 2026-05-07 | 260.29 | 264.00 | 255.13 | 261.63 | 261.63 | 7,339,631 |
| 2026-05-06 | 274.50 | 274.64 | 259.10 | 259.68 | 259.68 | 10,455,793 |
| 2026-04-30 | 240.00 | 272.30 | 239.00 | 268.10 | 268.10 | 10,109,056 |
| 2026-04-29 | 228.04 | 244.02 | 225.20 | 237.36 | 237.36 | 7,105,629 |
| 2026-04-28 | 223.88 | 242.40 | 222.20 | 232.00 | 232.00 | 9,379,277 |
| 2026-04-27 | 219.90 | 223.00 | 210.53 | 221.32 | 221.32 | 7,272,473 |
| 2026-04-24 | 224.00 | 227.79 | 215.49 | 217.00 | 217.00 | 7,645,931 |
| 2026-04-23 | 212.93 | 227.98 | 210.70 | 212.82 | 212.82 | 8,818,937 |
| 2026-04-22 | 198.27 | 211.80 | 197.00 | 207.82 | 207.82 | 5,256,112 |
| 2026-04-21 | 196.99 | 201.71 | 191.03 | 199.31 | 199.31 | 4,412,128 |
| 2026-04-20 | 201.01 | 202.68 | 196.11 | 196.95 | 196.95 | 4,511,318 |
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.