3Peak Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 165.60 | 170.30 | 164.51 | 168.50 | 168.50 | 2,969,014 |
| 2026-01-14 | 167.34 | 171.34 | 165.39 | 168.15 | 168.15 | 3,451,448 |
| 2026-01-13 | 170.00 | 171.75 | 166.70 | 167.40 | 167.40 | 3,551,423 |
| 2026-01-12 | 173.64 | 174.00 | 168.20 | 170.68 | 170.68 | 5,476,404 |
| 2026-01-09 | 173.38 | 175.10 | 169.51 | 174.80 | 174.80 | 3,733,605 |
| 2026-01-08 | 172.23 | 176.49 | 172.02 | 173.70 | 173.70 | 3,402,378 |
| 2026-01-07 | 168.97 | 180.24 | 168.97 | 174.99 | 174.99 | 6,942,505 |
| 2026-01-06 | 161.99 | 168.33 | 160.65 | 168.00 | 168.00 | 4,507,105 |
| 2026-01-05 | 162.83 | 163.79 | 158.96 | 162.31 | 162.31 | 3,439,004 |
| 2025-12-31 | 161.62 | 163.37 | 158.18 | 159.88 | 159.88 | 2,052,794 |
| 2025-12-30 | 160.72 | 164.59 | 160.25 | 161.70 | 161.70 | 2,637,111 |
| 2025-12-29 | 156.05 | 164.97 | 156.05 | 162.22 | 162.22 | 4,554,266 |
| 2025-12-26 | 159.10 | 159.70 | 155.61 | 155.99 | 155.99 | 2,859,784 |
| 2025-12-25 | 157.99 | 163.97 | 157.99 | 160.86 | 160.86 | 4,123,149 |
| 2025-12-24 | 143.65 | 159.24 | 143.12 | 158.00 | 158.00 | 6,540,362 |
| 2025-12-23 | 142.85 | 146.00 | 142.10 | 143.51 | 143.51 | 2,217,137 |
| 2025-12-22 | 140.86 | 144.30 | 139.78 | 143.57 | 143.57 | 2,521,837 |
| 2025-12-19 | 142.29 | 145.88 | 140.06 | 140.41 | 140.41 | 2,088,874 |
| 2025-12-18 | 138.90 | 141.96 | 138.88 | 140.55 | 140.55 | 2,181,175 |
| 2025-12-17 | 139.70 | 140.73 | 136.58 | 140.50 | 140.50 | 3,365,256 |
| 2025-12-16 | 142.27 | 143.90 | 139.66 | 140.11 | 140.11 | 1,844,553 |
| 2025-12-15 | 145.68 | 147.88 | 142.30 | 142.53 | 142.53 | 3,078,519 |
| 2025-12-12 | 144.75 | 149.03 | 143.00 | 147.88 | 147.88 | 3,802,274 |
| 2025-12-11 | 154.89 | 154.89 | 143.63 | 144.75 | 144.75 | 5,140,404 |
| 2025-12-10 | 148.18 | 156.98 | 143.93 | 153.60 | 153.60 | 8,608,067 |
| 2025-12-09 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 0 |
| 2025-12-08 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 0 |
| 2025-12-05 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 0 |
| 2025-12-04 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 0 |
| 2025-12-03 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 0 |
| 2025-12-02 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 0 |
| 2025-12-01 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 0 |
| 2025-11-28 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 0 |
| 2025-11-27 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 0 |
| 2025-11-26 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 0 |
| 2025-11-25 | 147.28 | 150.86 | 146.00 | 148.18 | 148.18 | 3,391,019 |
| 2025-11-24 | 142.65 | 148.39 | 138.01 | 146.18 | 146.18 | 3,571,884 |
| 2025-11-21 | 149.01 | 152.08 | 140.61 | 141.00 | 141.00 | 3,824,424 |
| 2025-11-20 | 158.34 | 158.86 | 150.40 | 150.91 | 150.91 | 3,081,306 |
| 2025-11-19 | 160.20 | 162.19 | 155.10 | 156.36 | 156.36 | 2,731,652 |
| 2025-11-18 | 163.18 | 166.68 | 158.60 | 160.15 | 160.15 | 2,652,166 |
| 2025-11-17 | 164.20 | 167.00 | 160.61 | 163.62 | 163.62 | 2,355,299 |
| 2025-11-14 | 164.85 | 171.89 | 163.28 | 164.78 | 164.78 | 3,288,025 |
| 2025-11-13 | 164.00 | 170.40 | 163.50 | 166.82 | 166.82 | 2,974,614 |
| 2025-11-12 | 164.56 | 168.00 | 162.50 | 163.46 | 163.46 | 2,122,775 |
| 2025-11-11 | 167.00 | 171.20 | 163.15 | 164.47 | 164.47 | 2,635,475 |
| 2025-11-10 | 170.35 | 172.18 | 164.59 | 166.77 | 166.77 | 3,031,317 |
| 2025-11-07 | 173.60 | 175.32 | 169.60 | 170.32 | 170.32 | 3,066,100 |
| 2025-11-06 | 178.00 | 179.97 | 172.10 | 175.95 | 175.95 | 3,760,618 |
| 2025-11-05 | 176.60 | 183.14 | 172.60 | 177.81 | 177.81 | 4,308,069 |
| 2025-11-04 | 176.71 | 181.10 | 173.37 | 179.36 | 179.36 | 4,561,120 |
| 2025-11-03 | 170.10 | 181.58 | 166.07 | 177.30 | 177.30 | 6,684,590 |
| 2025-10-31 | 171.21 | 175.55 | 168.70 | 169.77 | 169.77 | 4,131,172 |
| 2025-10-30 | 170.28 | 173.40 | 166.73 | 171.20 | 171.20 | 5,130,070 |
| 2025-10-29 | 161.80 | 173.94 | 161.80 | 170.28 | 170.28 | 6,869,076 |
| 2025-10-28 | 155.00 | 160.85 | 153.90 | 159.58 | 159.58 | 3,569,443 |
| 2025-10-27 | 156.95 | 158.10 | 153.30 | 156.33 | 156.33 | 3,548,122 |
| 2025-10-24 | 152.63 | 156.15 | 152.08 | 155.55 | 155.55 | 3,089,237 |
| 2025-10-23 | 152.60 | 153.20 | 147.60 | 151.30 | 151.30 | 2,744,384 |
| 2025-10-22 | 153.57 | 159.66 | 151.10 | 155.15 | 155.15 | 2,797,395 |
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.