3Peak Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 649.99 | 649.99 | 608.15 | 611.00 | 409.18 | 902,077 |
| 2022-01-27 | 666.00 | 670.80 | 622.00 | 625.42 | 418.84 | 1,089,838 |
| 2022-01-26 | 695.00 | 702.85 | 657.66 | 665.31 | 445.55 | 1,134,623 |
| 2022-01-25 | 661.45 | 699.89 | 660.00 | 689.17 | 461.53 | 806,697 |
| 2022-01-24 | 652.05 | 673.06 | 651.68 | 659.64 | 441.75 | 484,065 |
| 2022-01-21 | 660.01 | 673.39 | 654.00 | 668.08 | 447.40 | 445,569 |
| 2022-01-20 | 686.00 | 693.00 | 669.87 | 674.16 | 451.48 | 465,020 |
| 2022-01-19 | 678.00 | 694.39 | 660.50 | 674.05 | 451.40 | 511,357 |
| 2022-01-18 | 693.00 | 701.00 | 679.29 | 691.39 | 463.02 | 597,439 |
| 2022-01-17 | 694.10 | 704.80 | 667.25 | 681.50 | 456.39 | 910,069 |
| 2022-01-14 | 672.00 | 702.59 | 665.83 | 694.99 | 465.43 | 965,414 |
| 2022-01-13 | 675.08 | 686.00 | 651.61 | 670.67 | 449.14 | 890,783 |
| 2022-01-12 | 673.51 | 680.16 | 657.51 | 675.00 | 452.04 | 919,775 |
| 2022-01-11 | 690.71 | 702.60 | 662.89 | 672.34 | 450.26 | 1,014,774 |
| 2022-01-10 | 711.80 | 711.80 | 666.01 | 691.50 | 463.09 | 923,017 |
| 2022-01-07 | 719.00 | 732.82 | 698.31 | 708.41 | 474.41 | 581,392 |
| 2022-01-06 | 717.01 | 737.94 | 714.00 | 725.84 | 486.09 | 613,225 |
| 2022-01-05 | 753.00 | 755.95 | 715.38 | 725.98 | 486.18 | 730,324 |
| 2022-01-04 | 771.14 | 776.75 | 727.85 | 747.00 | 500.26 | 1,054,794 |
| 2021-12-31 | 786.55 | 795.61 | 756.05 | 768.00 | 514.32 | 751,523 |
| 2021-12-30 | 783.07 | 802.05 | 772.00 | 779.10 | 521.75 | 642,675 |
| 2021-12-29 | 784.54 | 798.98 | 772.20 | 776.00 | 519.68 | 566,442 |
| 2021-12-28 | 792.30 | 798.71 | 770.30 | 787.91 | 527.65 | 391,604 |
| 2021-12-27 | 794.97 | 802.89 | 781.00 | 793.00 | 531.06 | 383,852 |
| 2021-12-24 | 804.58 | 809.77 | 790.00 | 805.00 | 539.10 | 401,297 |
| 2021-12-23 | 812.43 | 812.43 | 782.22 | 806.37 | 540.02 | 572,903 |
| 2021-12-22 | 826.11 | 829.50 | 790.00 | 801.92 | 537.04 | 740,960 |
| 2021-12-21 | 830.00 | 849.00 | 815.00 | 823.12 | 551.23 | 419,244 |
| 2021-12-20 | 862.24 | 864.47 | 826.06 | 830.00 | 555.84 | 675,728 |
| 2021-12-17 | 861.12 | 878.61 | 853.08 | 870.26 | 582.80 | 465,067 |
| 2021-12-16 | 881.05 | 925.99 | 860.00 | 878.29 | 588.18 | 735,408 |
| 2021-12-15 | 908.17 | 926.99 | 893.10 | 900.00 | 602.72 | 514,835 |
| 2021-12-14 | 880.00 | 917.88 | 870.00 | 917.02 | 614.12 | 729,644 |
| 2021-12-13 | 838.63 | 902.89 | 834.52 | 886.96 | 593.99 | 955,285 |
| 2021-12-10 | 830.48 | 854.00 | 821.12 | 821.64 | 550.24 | 950,479 |
| 2021-12-09 | 828.78 | 844.60 | 811.78 | 831.00 | 556.51 | 770,739 |
| 2021-12-08 | 820.00 | 830.02 | 800.94 | 818.93 | 548.43 | 529,960 |
| 2021-12-07 | 838.00 | 838.22 | 771.98 | 809.61 | 542.19 | 1,081,258 |
| 2021-12-06 | 865.00 | 868.75 | 806.60 | 837.96 | 561.17 | 842,806 |
| 2021-12-03 | 868.00 | 887.49 | 852.00 | 865.00 | 579.28 | 520,406 |
| 2021-12-02 | 893.38 | 897.93 | 845.01 | 864.00 | 578.61 | 572,773 |
| 2021-12-01 | 889.32 | 917.93 | 870.73 | 883.12 | 591.41 | 608,183 |
| 2021-11-30 | 909.00 | 909.00 | 866.98 | 882.00 | 590.66 | 807,210 |
| 2021-11-29 | 847.28 | 908.90 | 847.26 | 905.90 | 606.67 | 1,065,962 |
| 2021-11-26 | 859.88 | 881.00 | 834.01 | 847.28 | 567.41 | 611,321 |
| 2021-11-25 | 856.00 | 880.00 | 844.42 | 869.00 | 581.96 | 617,228 |
| 2021-11-24 | 855.00 | 887.00 | 835.01 | 854.99 | 572.58 | 779,334 |
| 2021-11-23 | 848.50 | 871.45 | 835.79 | 855.58 | 572.97 | 771,527 |
| 2021-11-22 | 819.88 | 870.00 | 819.88 | 848.50 | 568.23 | 1,365,115 |
| 2021-11-19 | 807.88 | 856.68 | 792.00 | 816.00 | 546.47 | 765,955 |
| 2021-11-18 | 801.97 | 817.99 | 795.03 | 808.00 | 541.11 | 430,685 |
| 2021-11-17 | 783.68 | 809.97 | 783.12 | 803.29 | 537.95 | 320,311 |
| 2021-11-16 | 789.00 | 824.30 | 788.99 | 795.00 | 532.40 | 462,133 |
| 2021-11-15 | 806.66 | 811.98 | 786.00 | 796.00 | 533.07 | 410,830 |
| 2021-11-12 | 810.00 | 814.91 | 772.30 | 808.91 | 541.72 | 753,202 |
| 2021-11-11 | 780.00 | 828.81 | 769.80 | 812.01 | 543.79 | 1,298,503 |
| 2021-11-10 | 771.50 | 807.12 | 762.87 | 781.10 | 523.09 | 689,679 |
| 2021-11-09 | 758.58 | 795.99 | 758.58 | 771.50 | 516.66 | 693,143 |
| 2021-11-08 | 791.47 | 792.00 | 750.10 | 770.00 | 515.66 | 810,400 |
| 2021-11-05 | 797.52 | 812.87 | 778.13 | 779.77 | 522.20 | 614,927 |
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.