3Peak Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 128.83 | 132.38 | 128.19 | 130.32 | 130.32 | 3,045,835 |
| 2025-07-18 | 129.10 | 132.85 | 127.66 | 128.88 | 128.88 | 2,647,863 |
| 2025-07-17 | 130.02 | 130.64 | 127.68 | 129.12 | 129.12 | 2,907,963 |
| 2025-07-16 | 131.37 | 136.50 | 130.10 | 130.79 | 130.79 | 2,959,730 |
| 2025-07-15 | 133.74 | 134.79 | 128.62 | 132.50 | 132.50 | 3,228,008 |
| 2025-07-14 | 135.87 | 137.52 | 133.52 | 134.14 | 134.14 | 2,265,551 |
| 2025-07-11 | 130.15 | 137.25 | 129.25 | 136.76 | 136.76 | 3,708,539 |
| 2025-07-10 | 130.13 | 131.56 | 128.61 | 130.15 | 130.15 | 1,939,933 |
| 2025-07-09 | 133.73 | 134.49 | 129.68 | 130.35 | 130.35 | 2,245,286 |
| 2025-07-08 | 135.28 | 136.78 | 133.16 | 133.59 | 133.59 | 2,259,758 |
| 2025-07-07 | 132.30 | 138.36 | 132.13 | 135.07 | 135.07 | 2,762,518 |
| 2025-07-04 | 129.59 | 135.00 | 126.50 | 132.13 | 132.13 | 3,424,593 |
| 2025-07-03 | 133.39 | 135.18 | 128.82 | 129.79 | 129.79 | 3,276,944 |
| 2025-07-02 | 135.10 | 136.27 | 132.14 | 133.18 | 133.18 | 2,002,994 |
| 2025-07-01 | 138.72 | 138.72 | 132.11 | 135.50 | 135.50 | 2,830,882 |
| 2025-06-30 | 138.00 | 140.66 | 138.00 | 138.72 | 138.72 | 2,052,900 |
| 2025-06-27 | 140.23 | 141.46 | 137.31 | 138.18 | 138.18 | 2,205,784 |
| 2025-06-26 | 143.87 | 144.80 | 140.00 | 140.35 | 140.35 | 1,931,765 |
| 2025-06-25 | 136.63 | 144.28 | 136.35 | 143.84 | 143.84 | 3,296,900 |
| 2025-06-24 | 134.50 | 137.37 | 134.02 | 136.12 | 136.12 | 1,791,062 |
| 2025-06-23 | 132.95 | 135.70 | 131.34 | 133.81 | 133.81 | 1,610,729 |
| 2025-06-20 | 133.07 | 135.60 | 131.85 | 133.44 | 133.44 | 1,389,237 |
| 2025-06-19 | 134.56 | 136.77 | 132.23 | 133.27 | 133.27 | 1,690,258 |
| 2025-06-18 | 136.78 | 137.02 | 133.80 | 134.86 | 134.86 | 1,618,381 |
| 2025-06-17 | 136.68 | 138.00 | 135.63 | 136.80 | 136.80 | 1,282,678 |
| 2025-06-16 | 143.96 | 143.96 | 135.80 | 136.68 | 136.68 | 3,523,679 |
| 2025-06-13 | 143.50 | 146.93 | 142.00 | 144.16 | 144.16 | 3,249,596 |
| 2025-06-12 | 145.21 | 146.66 | 143.08 | 144.46 | 144.46 | 1,882,482 |
| 2025-06-11 | 145.22 | 146.66 | 144.68 | 144.72 | 144.72 | 1,375,980 |
| 2025-06-10 | 148.05 | 148.39 | 144.90 | 145.50 | 145.50 | 1,874,033 |
| 2025-06-09 | 153.58 | 154.55 | 148.04 | 149.51 | 149.51 | 2,221,436 |
| 2025-06-06 | 157.00 | 158.45 | 152.71 | 153.58 | 153.58 | 2,341,235 |
| 2025-06-05 | 154.06 | 160.79 | 150.00 | 159.46 | 159.46 | 3,477,653 |
| 2025-06-04 | 152.36 | 156.79 | 152.00 | 153.60 | 153.60 | 2,443,509 |
| 2025-06-03 | 146.80 | 158.31 | 145.60 | 152.77 | 152.77 | 4,164,461 |
| 2025-05-30 | 149.80 | 149.80 | 143.36 | 145.01 | 145.01 | 3,024,038 |
| 2025-05-29 | 141.08 | 154.90 | 141.08 | 151.90 | 151.90 | 4,367,990 |
| 2025-05-28 | 144.55 | 145.74 | 140.46 | 142.50 | 142.50 | 1,361,206 |
| 2025-05-27 | 144.67 | 145.90 | 142.01 | 144.35 | 144.35 | 1,387,633 |
| 2025-05-26 | 145.90 | 147.25 | 144.57 | 145.32 | 145.32 | 1,180,688 |
| 2025-05-23 | 148.06 | 151.49 | 145.10 | 145.17 | 145.17 | 2,269,410 |
| 2025-05-22 | 146.50 | 155.14 | 146.50 | 150.82 | 150.82 | 2,897,503 |
| 2025-05-21 | 148.30 | 149.84 | 145.50 | 146.82 | 146.82 | 1,718,587 |
| 2025-05-20 | 150.53 | 151.94 | 147.90 | 149.01 | 149.01 | 1,960,372 |
| 2025-05-19 | 149.55 | 152.28 | 147.41 | 151.13 | 151.13 | 2,607,691 |
| 2025-05-16 | 143.51 | 152.68 | 143.48 | 148.98 | 148.98 | 3,025,454 |
| 2025-05-15 | 148.00 | 148.44 | 143.50 | 143.51 | 143.51 | 2,054,353 |
| 2025-05-14 | 150.40 | 152.50 | 147.10 | 148.86 | 148.86 | 1,885,599 |
| 2025-05-13 | 148.00 | 153.00 | 144.99 | 150.30 | 150.30 | 3,811,494 |
| 2025-05-12 | 148.48 | 149.83 | 143.00 | 147.20 | 147.20 | 3,146,562 |
| 2025-05-09 | 150.16 | 153.98 | 147.73 | 149.27 | 149.27 | 2,756,121 |
| 2025-05-08 | 150.99 | 152.05 | 148.84 | 150.72 | 150.72 | 2,538,743 |
| 2025-05-07 | 156.00 | 159.30 | 147.50 | 151.00 | 151.00 | 4,713,607 |
| 2025-05-06 | 155.00 | 159.65 | 153.38 | 155.77 | 155.77 | 3,321,824 |
| 2025-04-30 | 155.83 | 160.60 | 154.03 | 155.77 | 155.77 | 3,872,806 |
| 2025-04-29 | 150.00 | 158.45 | 149.22 | 156.03 | 156.03 | 6,260,856 |
| 2025-04-28 | 147.00 | 148.98 | 144.04 | 146.01 | 146.01 | 4,649,252 |
| 2025-04-25 | 159.13 | 160.00 | 143.33 | 148.58 | 148.58 | 10,936,890 |
| 2025-04-24 | 172.36 | 175.00 | 167.00 | 170.07 | 170.07 | 4,400,205 |
| 2025-04-23 | 170.00 | 179.77 | 164.00 | 171.50 | 171.50 | 6,236,533 |
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.