3Peak Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 173.00 | 177.65 | 171.51 | 174.50 | 174.50 | 4,788,540 |
| 2025-04-21 | 180.00 | 182.00 | 171.50 | 173.00 | 173.00 | 6,784,696 |
| 2025-04-18 | 180.00 | 194.95 | 176.00 | 184.00 | 184.00 | 6,400,147 |
| 2025-04-17 | 166.00 | 188.73 | 163.10 | 186.47 | 186.47 | 7,788,336 |
| 2025-04-16 | 165.00 | 175.49 | 163.00 | 167.00 | 167.00 | 7,061,805 |
| 2025-04-15 | 154.00 | 170.40 | 152.00 | 167.03 | 167.03 | 7,331,165 |
| 2025-04-14 | 154.10 | 160.99 | 152.00 | 156.00 | 156.00 | 8,797,434 |
| 2025-04-11 | 126.00 | 146.06 | 126.00 | 146.06 | 146.06 | 6,024,819 |
| 2025-04-10 | 126.00 | 129.79 | 120.50 | 121.72 | 121.72 | 4,672,314 |
| 2025-04-09 | 113.62 | 131.00 | 112.63 | 124.30 | 124.30 | 4,983,000 |
| 2025-04-08 | 124.00 | 129.80 | 113.27 | 115.70 | 115.70 | 4,656,717 |
| 2025-04-07 | 120.01 | 132.92 | 118.80 | 124.00 | 124.00 | 7,187,284 |
| 2025-04-03 | 121.33 | 132.00 | 121.00 | 126.30 | 126.30 | 2,960,084 |
| 2025-04-02 | 123.50 | 123.89 | 120.97 | 122.60 | 122.60 | 1,210,288 |
| 2025-04-01 | 118.75 | 124.97 | 118.00 | 123.41 | 123.41 | 1,882,639 |
| 2025-03-31 | 115.84 | 121.18 | 114.00 | 118.19 | 118.19 | 1,863,526 |
| 2025-03-28 | 117.63 | 120.28 | 115.20 | 116.08 | 116.08 | 1,764,192 |
| 2025-03-27 | 120.30 | 124.26 | 117.22 | 117.63 | 117.63 | 1,644,723 |
| 2025-03-26 | 118.50 | 123.59 | 118.12 | 121.15 | 121.15 | 1,742,791 |
| 2025-03-25 | 120.51 | 122.89 | 117.63 | 118.86 | 118.86 | 1,383,506 |
| 2025-03-24 | 115.99 | 121.83 | 114.24 | 120.05 | 120.05 | 2,573,647 |
| 2025-03-21 | 121.19 | 121.62 | 114.38 | 116.36 | 116.36 | 2,661,287 |
| 2025-03-20 | 124.25 | 125.73 | 120.31 | 121.26 | 121.26 | 2,199,404 |
| 2025-03-19 | 129.34 | 129.34 | 124.00 | 125.40 | 125.40 | 1,797,622 |
| 2025-03-18 | 127.60 | 135.64 | 126.86 | 128.81 | 128.81 | 3,120,490 |
| 2025-03-17 | 128.64 | 130.31 | 124.51 | 127.50 | 127.50 | 2,074,348 |
| 2025-03-14 | 120.76 | 128.99 | 118.50 | 128.56 | 128.56 | 3,069,112 |
| 2025-03-13 | 126.21 | 126.30 | 119.01 | 120.31 | 120.31 | 2,461,674 |
| 2025-03-12 | 129.44 | 130.50 | 124.50 | 124.86 | 124.86 | 1,864,347 |
| 2025-03-11 | 127.13 | 133.00 | 125.88 | 129.44 | 129.44 | 2,215,470 |
| 2025-03-10 | 131.49 | 134.00 | 126.86 | 128.03 | 128.03 | 2,559,155 |
| 2025-03-07 | 128.15 | 134.99 | 126.03 | 131.88 | 131.88 | 3,061,696 |
| 2025-03-06 | 127.24 | 130.27 | 126.28 | 128.60 | 128.60 | 3,163,034 |
| 2025-03-05 | 121.00 | 128.90 | 121.00 | 127.24 | 127.24 | 4,730,449 |
| 2025-03-04 | 112.50 | 123.75 | 111.68 | 122.71 | 122.71 | 5,015,437 |
| 2025-03-03 | 109.97 | 114.44 | 107.27 | 112.79 | 112.79 | 3,031,495 |
| 2025-02-28 | 116.48 | 118.65 | 107.14 | 107.70 | 107.70 | 4,639,752 |
| 2025-02-27 | 118.94 | 120.87 | 115.00 | 117.80 | 117.80 | 2,439,112 |
| 2025-02-26 | 119.92 | 122.85 | 116.80 | 119.43 | 119.43 | 3,733,483 |
| 2025-02-25 | 119.00 | 128.87 | 118.70 | 119.39 | 119.39 | 3,296,056 |
| 2025-02-24 | 122.88 | 123.90 | 118.34 | 122.35 | 122.35 | 3,310,364 |
| 2025-02-21 | 121.20 | 125.49 | 119.33 | 124.19 | 124.19 | 3,829,566 |
| 2025-02-20 | 115.00 | 125.33 | 114.00 | 121.51 | 121.51 | 6,670,010 |
| 2025-02-19 | 103.69 | 118.58 | 103.69 | 114.67 | 114.67 | 6,832,892 |
| 2025-02-18 | 105.78 | 109.39 | 103.66 | 104.30 | 104.30 | 2,792,407 |
| 2025-02-17 | 108.08 | 108.90 | 104.03 | 106.71 | 106.71 | 2,689,052 |
| 2025-02-14 | 105.00 | 109.09 | 101.54 | 107.88 | 107.88 | 4,074,206 |
| 2025-02-13 | 103.00 | 108.30 | 102.10 | 105.55 | 105.55 | 5,199,700 |
| 2025-02-12 | 93.830 | 107.99 | 92.780 | 104.63 | 104.63 | 7,443,621 |
| 2025-02-11 | 94.100 | 94.570 | 91.800 | 94.500 | 94.500 | 2,754,582 |
| 2025-02-10 | 94.500 | 94.900 | 93.040 | 94.180 | 94.180 | 2,054,383 |
| 2025-02-07 | 94.290 | 96.950 | 92.800 | 94.170 | 94.170 | 2,360,550 |
| 2025-02-06 | 89.660 | 96.500 | 88.810 | 94.430 | 94.430 | 2,978,269 |
| 2025-02-05 | 90.040 | 91.500 | 87.690 | 89.700 | 89.700 | 1,684,259 |
| 2025-01-27 | 90.480 | 91.340 | 87.000 | 87.010 | 87.010 | 1,368,312 |
| 2025-01-24 | 90.380 | 92.160 | 89.790 | 90.490 | 90.490 | 1,591,099 |
| 2025-01-23 | 89.000 | 92.960 | 87.550 | 90.580 | 90.580 | 3,185,998 |
| 2025-01-22 | 87.360 | 88.700 | 86.810 | 87.310 | 87.310 | 1,385,804 |
| 2025-01-21 | 89.000 | 89.250 | 86.300 | 88.420 | 88.420 | 2,154,179 |
| 2025-01-20 | 92.550 | 94.060 | 88.380 | 88.660 | 88.660 | 3,563,368 |
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.