3Peak Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 88.210 | 95.500 | 87.330 | 94.060 | 94.060 | 4,996,930 |
| 2025-01-16 | 85.900 | 89.880 | 85.400 | 88.620 | 88.620 | 3,177,222 |
| 2025-01-15 | 85.800 | 85.900 | 83.830 | 85.360 | 85.360 | 1,856,656 |
| 2025-01-14 | 83.910 | 87.000 | 83.250 | 86.050 | 86.050 | 2,343,408 |
| 2025-01-13 | 78.660 | 84.460 | 78.380 | 83.920 | 83.920 | 2,797,429 |
| 2025-01-10 | 81.900 | 84.200 | 79.430 | 79.550 | 79.550 | 1,903,636 |
| 2025-01-09 | 82.950 | 85.890 | 82.330 | 82.420 | 82.420 | 1,377,478 |
| 2025-01-08 | 83.090 | 84.800 | 79.900 | 83.550 | 83.550 | 2,124,408 |
| 2025-01-07 | 82.550 | 84.330 | 82.220 | 83.630 | 83.630 | 1,571,302 |
| 2025-01-06 | 83.870 | 84.670 | 81.750 | 82.650 | 82.650 | 1,705,633 |
| 2025-01-03 | 88.670 | 88.670 | 83.940 | 84.080 | 84.080 | 2,018,212 |
| 2025-01-02 | 92.500 | 92.510 | 85.940 | 86.990 | 86.990 | 2,808,443 |
| 2024-12-31 | 98.580 | 99.770 | 92.500 | 92.500 | 92.500 | 3,675,746 |
| 2024-12-30 | 100.20 | 101.51 | 98.390 | 100.21 | 100.21 | 1,598,792 |
| 2024-12-27 | 102.21 | 104.94 | 100.32 | 100.32 | 100.32 | 2,433,291 |
| 2024-12-26 | 99.770 | 105.00 | 99.000 | 102.21 | 102.21 | 2,088,673 |
| 2024-12-25 | 101.46 | 101.94 | 98.890 | 99.770 | 99.770 | 1,327,432 |
| 2024-12-24 | 99.000 | 101.67 | 96.850 | 101.61 | 101.61 | 2,514,187 |
| 2024-12-23 | 104.00 | 104.00 | 97.250 | 97.900 | 97.900 | 3,246,968 |
| 2024-12-20 | 101.68 | 106.68 | 101.04 | 103.63 | 103.63 | 2,822,225 |
| 2024-12-19 | 101.00 | 102.82 | 99.810 | 102.11 | 102.11 | 1,540,146 |
| 2024-12-18 | 98.000 | 103.68 | 98.000 | 101.91 | 101.91 | 1,527,995 |
| 2024-12-17 | 101.85 | 102.79 | 100.90 | 101.18 | 101.18 | 1,320,060 |
| 2024-12-16 | 105.96 | 106.00 | 101.51 | 102.03 | 102.03 | 2,273,137 |
| 2024-12-13 | 109.43 | 111.10 | 105.30 | 105.88 | 105.88 | 3,624,299 |
| 2024-12-12 | 110.73 | 111.20 | 108.24 | 109.43 | 109.43 | 1,841,615 |
| 2024-12-11 | 110.18 | 112.60 | 109.20 | 111.11 | 111.11 | 1,946,919 |
| 2024-12-10 | 113.01 | 114.50 | 109.00 | 110.67 | 110.67 | 3,502,784 |
| 2024-12-09 | 108.01 | 108.88 | 106.00 | 107.68 | 107.68 | 2,314,845 |
| 2024-12-06 | 103.93 | 109.95 | 101.99 | 108.80 | 108.80 | 3,798,333 |
| 2024-12-05 | 103.04 | 105.92 | 102.30 | 104.45 | 104.45 | 1,904,582 |
| 2024-12-04 | 105.96 | 108.55 | 103.52 | 103.91 | 103.91 | 3,612,046 |
| 2024-12-03 | 106.07 | 106.50 | 101.01 | 103.09 | 103.09 | 2,753,590 |
| 2024-12-02 | 105.92 | 107.23 | 104.02 | 105.55 | 105.55 | 2,715,251 |
| 2024-11-29 | 100.00 | 108.87 | 99.700 | 106.92 | 106.92 | 3,390,412 |
| 2024-11-28 | 101.56 | 103.57 | 99.200 | 100.54 | 100.54 | 2,021,946 |
| 2024-11-27 | 100.00 | 101.87 | 97.020 | 101.54 | 101.54 | 2,549,371 |
| 2024-11-26 | 99.720 | 102.19 | 99.290 | 100.49 | 100.49 | 1,790,668 |
| 2024-11-25 | 101.25 | 102.82 | 97.500 | 99.480 | 99.480 | 2,308,737 |
| 2024-11-22 | 106.10 | 108.87 | 101.16 | 101.29 | 101.29 | 2,698,672 |
| 2024-11-21 | 107.01 | 108.00 | 104.57 | 106.06 | 106.06 | 2,003,504 |
| 2024-11-20 | 105.21 | 107.92 | 104.11 | 107.31 | 107.31 | 2,070,544 |
| 2024-11-19 | 102.10 | 106.00 | 100.30 | 105.90 | 105.90 | 2,716,682 |
| 2024-11-18 | 106.01 | 106.88 | 99.820 | 100.80 | 100.80 | 2,952,015 |
| 2024-11-15 | 110.22 | 111.88 | 105.21 | 105.21 | 105.21 | 2,606,538 |
| 2024-11-14 | 117.00 | 117.66 | 110.15 | 110.60 | 110.60 | 3,807,329 |
| 2024-11-13 | 116.35 | 118.49 | 115.01 | 117.43 | 117.43 | 2,833,749 |
| 2024-11-12 | 121.08 | 121.70 | 116.00 | 116.94 | 116.94 | 4,899,602 |
| 2024-11-11 | 117.72 | 123.70 | 117.00 | 120.19 | 120.19 | 5,778,989 |
| 2024-11-08 | 120.05 | 123.69 | 116.36 | 116.75 | 116.75 | 4,310,009 |
| 2024-11-07 | 112.96 | 118.16 | 111.50 | 117.42 | 117.42 | 3,395,143 |
| 2024-11-06 | 110.72 | 120.46 | 109.71 | 113.73 | 113.73 | 4,777,174 |
| 2024-11-05 | 103.65 | 110.98 | 102.07 | 110.37 | 110.37 | 3,837,677 |
| 2024-11-04 | 104.90 | 105.50 | 101.55 | 103.59 | 103.59 | 3,122,233 |
| 2024-11-01 | 109.00 | 110.33 | 104.41 | 104.64 | 104.64 | 2,840,501 |
| 2024-10-31 | 113.00 | 114.38 | 107.38 | 111.46 | 111.46 | 3,439,127 |
| 2024-10-30 | 116.31 | 119.00 | 110.95 | 112.85 | 112.85 | 3,739,090 |
| 2024-10-29 | 125.00 | 126.50 | 118.00 | 118.30 | 118.30 | 3,067,195 |
| 2024-10-28 | 125.00 | 125.08 | 119.75 | 124.46 | 124.46 | 2,843,479 |
| 2024-10-25 | 119.99 | 125.40 | 116.82 | 123.25 | 123.25 | 3,401,900 |
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.