3Peak Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 153.88 | 156.38 | 153.01 | 155.75 | 155.75 | 2,539,411 |
| 2025-10-20 | 155.48 | 157.43 | 153.01 | 154.60 | 154.60 | 2,025,666 |
| 2025-10-17 | 163.00 | 164.26 | 151.68 | 152.10 | 152.10 | 3,849,162 |
| 2025-10-16 | 165.88 | 169.00 | 163.86 | 164.28 | 164.28 | 2,951,311 |
| 2025-10-15 | 163.99 | 168.70 | 160.00 | 167.96 | 167.96 | 3,762,144 |
| 2025-10-14 | 168.63 | 172.85 | 162.15 | 163.15 | 163.15 | 4,172,331 |
| 2025-10-13 | 158.62 | 173.00 | 157.00 | 168.63 | 168.63 | 5,566,949 |
| 2025-10-10 | 168.80 | 169.88 | 160.36 | 160.98 | 160.98 | 4,316,691 |
| 2025-10-09 | 175.24 | 177.63 | 170.51 | 171.14 | 171.14 | 5,318,339 |
| 2025-09-30 | 168.00 | 174.21 | 167.29 | 173.34 | 173.34 | 4,468,786 |
| 2025-09-29 | 166.71 | 168.83 | 163.00 | 167.08 | 167.08 | 3,820,929 |
| 2025-09-26 | 165.80 | 176.13 | 164.75 | 168.61 | 168.61 | 5,824,481 |
| 2025-09-25 | 167.46 | 169.95 | 164.98 | 165.85 | 165.85 | 3,915,749 |
| 2025-09-24 | 158.61 | 170.12 | 157.86 | 169.00 | 169.00 | 7,778,431 |
| 2025-09-23 | 158.10 | 160.50 | 152.89 | 159.40 | 159.40 | 4,412,381 |
| 2025-09-22 | 154.30 | 159.50 | 153.28 | 158.92 | 158.92 | 4,205,213 |
| 2025-09-19 | 159.55 | 163.22 | 154.25 | 155.00 | 155.00 | 4,925,968 |
| 2025-09-18 | 158.50 | 166.95 | 156.80 | 159.50 | 159.50 | 7,904,018 |
| 2025-09-17 | 159.51 | 166.33 | 156.89 | 159.89 | 159.89 | 7,005,305 |
| 2025-09-16 | 161.59 | 162.00 | 155.84 | 157.75 | 157.75 | 8,379,830 |
| 2025-09-15 | 178.56 | 178.56 | 162.12 | 163.20 | 163.20 | 14,236,051 |
| 2025-09-12 | 146.47 | 150.35 | 145.90 | 148.80 | 148.80 | 3,909,949 |
| 2025-09-11 | 140.11 | 146.80 | 139.30 | 146.47 | 146.47 | 3,713,007 |
| 2025-09-10 | 143.00 | 144.98 | 139.77 | 140.10 | 140.10 | 3,235,172 |
| 2025-09-09 | 148.37 | 148.37 | 142.50 | 143.50 | 143.50 | 2,770,590 |
| 2025-09-08 | 148.49 | 150.50 | 147.56 | 149.44 | 149.44 | 2,655,657 |
| 2025-09-05 | 145.76 | 150.02 | 144.16 | 149.04 | 149.04 | 2,849,472 |
| 2025-09-04 | 150.22 | 151.39 | 142.61 | 145.79 | 145.79 | 3,837,000 |
| 2025-09-03 | 153.00 | 155.80 | 149.85 | 150.04 | 150.04 | 3,460,052 |
| 2025-09-02 | 162.00 | 163.00 | 151.12 | 153.26 | 153.26 | 5,506,395 |
| 2025-09-01 | 166.56 | 168.88 | 160.01 | 162.01 | 162.01 | 5,809,097 |
| 2025-08-29 | 170.33 | 170.35 | 162.20 | 165.55 | 165.55 | 5,344,792 |
| 2025-08-28 | 158.65 | 170.20 | 158.00 | 170.20 | 170.20 | 7,903,248 |
| 2025-08-27 | 153.49 | 168.88 | 152.99 | 158.91 | 158.91 | 7,929,236 |
| 2025-08-26 | 155.00 | 160.30 | 152.81 | 153.00 | 153.00 | 6,594,718 |
| 2025-08-25 | 156.00 | 159.00 | 148.80 | 152.30 | 152.30 | 6,663,996 |
| 2025-08-22 | 143.51 | 153.83 | 143.00 | 153.15 | 153.15 | 7,408,193 |
| 2025-08-21 | 145.10 | 147.67 | 141.80 | 142.63 | 142.63 | 3,890,485 |
| 2025-08-20 | 140.77 | 146.24 | 137.45 | 145.92 | 145.92 | 6,004,213 |
| 2025-08-19 | 143.99 | 143.99 | 140.50 | 142.00 | 142.00 | 3,244,737 |
| 2025-08-18 | 142.50 | 146.50 | 140.00 | 143.99 | 143.99 | 4,613,815 |
| 2025-08-15 | 139.00 | 144.49 | 138.00 | 143.88 | 143.88 | 4,168,649 |
| 2025-08-14 | 144.96 | 145.63 | 139.31 | 139.51 | 139.51 | 4,126,753 |
| 2025-08-13 | 142.43 | 146.30 | 141.62 | 144.87 | 144.87 | 3,525,703 |
| 2025-08-12 | 143.00 | 144.07 | 139.01 | 142.41 | 142.41 | 3,567,699 |
| 2025-08-11 | 140.80 | 145.10 | 140.80 | 144.10 | 144.10 | 3,186,596 |
| 2025-08-08 | 147.25 | 148.39 | 140.17 | 140.25 | 140.25 | 3,833,402 |
| 2025-08-07 | 151.20 | 152.30 | 146.81 | 149.00 | 149.00 | 3,358,681 |
| 2025-08-06 | 144.85 | 149.49 | 144.63 | 149.04 | 149.04 | 3,222,911 |
| 2025-08-05 | 148.86 | 148.86 | 143.16 | 144.86 | 144.86 | 3,260,265 |
| 2025-08-04 | 148.70 | 153.55 | 146.18 | 149.78 | 149.78 | 4,253,380 |
| 2025-08-01 | 142.72 | 152.00 | 142.14 | 149.48 | 149.48 | 5,321,041 |
| 2025-07-31 | 148.20 | 149.78 | 141.67 | 142.49 | 142.49 | 4,461,305 |
| 2025-07-30 | 142.30 | 152.00 | 141.28 | 146.83 | 146.83 | 5,309,915 |
| 2025-07-29 | 138.50 | 144.00 | 137.05 | 142.69 | 142.69 | 3,731,932 |
| 2025-07-28 | 140.90 | 141.00 | 136.98 | 138.66 | 138.66 | 3,007,236 |
| 2025-07-25 | 137.69 | 141.60 | 135.90 | 140.49 | 140.49 | 2,923,375 |
| 2025-07-24 | 137.15 | 139.56 | 136.37 | 137.66 | 137.66 | 2,938,457 |
| 2025-07-23 | 130.41 | 138.38 | 130.41 | 137.38 | 137.38 | 4,545,884 |
| 2025-07-22 | 129.90 | 135.40 | 129.10 | 132.34 | 132.34 | 4,404,737 |
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.