3Peak Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 117.00 | 120.29 | 115.00 | 117.82 | 117.82 | 2,972,947 |
| 2024-10-23 | 117.01 | 120.59 | 115.00 | 117.55 | 117.55 | 3,061,493 |
| 2024-10-22 | 120.00 | 122.79 | 114.44 | 117.40 | 117.40 | 3,672,923 |
| 2024-10-21 | 126.00 | 135.10 | 120.27 | 120.60 | 120.60 | 6,779,791 |
| 2024-10-18 | 104.00 | 123.79 | 103.50 | 118.45 | 118.45 | 5,373,394 |
| 2024-10-17 | 105.39 | 107.87 | 104.61 | 105.48 | 105.48 | 2,784,327 |
| 2024-10-16 | 105.03 | 107.10 | 102.22 | 103.73 | 103.73 | 3,057,944 |
| 2024-10-15 | 111.99 | 115.88 | 108.10 | 108.40 | 108.40 | 3,450,655 |
| 2024-10-14 | 111.99 | 114.11 | 105.53 | 111.77 | 111.77 | 4,361,249 |
| 2024-10-11 | 120.97 | 123.93 | 109.89 | 111.99 | 111.99 | 4,816,192 |
| 2024-10-10 | 129.00 | 137.37 | 124.00 | 124.72 | 124.72 | 5,602,430 |
| 2024-10-09 | 122.00 | 145.00 | 114.88 | 136.00 | 136.00 | 10,831,991 |
| 2024-10-08 | 121.15 | 121.15 | 116.13 | 121.15 | 121.15 | 3,528,998 |
| 2024-09-30 | 90.030 | 100.96 | 90.000 | 100.96 | 100.96 | 3,846,294 |
| 2024-09-27 | 81.180 | 85.100 | 80.630 | 84.130 | 84.130 | 1,508,466 |
| 2024-09-26 | 75.450 | 78.990 | 74.620 | 78.960 | 78.960 | 1,428,873 |
| 2024-09-25 | 72.100 | 76.570 | 72.050 | 75.070 | 75.070 | 1,804,623 |
| 2024-09-24 | 68.240 | 72.140 | 66.800 | 71.950 | 71.950 | 1,862,201 |
| 2024-09-23 | 69.800 | 70.550 | 67.880 | 68.090 | 68.090 | 1,190,739 |
| 2024-09-20 | 72.600 | 72.750 | 69.880 | 70.400 | 70.400 | 971,172 |
| 2024-09-19 | 72.080 | 74.800 | 72.070 | 72.610 | 72.610 | 1,171,450 |
| 2024-09-18 | 74.790 | 74.910 | 71.710 | 72.080 | 72.080 | 715,238 |
| 2024-09-13 | 76.090 | 76.880 | 74.140 | 74.160 | 74.160 | 728,216 |
| 2024-09-12 | 73.500 | 77.620 | 73.290 | 76.430 | 76.430 | 1,690,626 |
| 2024-09-11 | 73.180 | 73.840 | 72.110 | 73.170 | 73.170 | 708,075 |
| 2024-09-10 | 72.990 | 73.650 | 70.500 | 73.000 | 73.000 | 1,016,675 |
| 2024-09-09 | 74.300 | 74.740 | 72.070 | 72.550 | 72.550 | 748,818 |
| 2024-09-06 | 76.860 | 76.860 | 74.280 | 74.410 | 74.410 | 665,388 |
| 2024-09-05 | 76.980 | 78.290 | 76.200 | 76.760 | 76.760 | 568,795 |
| 2024-09-04 | 75.000 | 78.880 | 74.570 | 76.930 | 76.930 | 899,352 |
| 2024-09-03 | 75.380 | 77.300 | 75.330 | 76.070 | 76.070 | 773,444 |
| 2024-09-02 | 79.250 | 81.480 | 75.310 | 75.370 | 75.370 | 1,405,615 |
| 2024-08-30 | 77.220 | 80.330 | 76.300 | 79.750 | 79.750 | 1,421,722 |
| 2024-08-29 | 75.640 | 78.080 | 75.150 | 77.220 | 77.220 | 837,124 |
| 2024-08-28 | 77.280 | 79.510 | 76.050 | 76.250 | 76.250 | 926,042 |
| 2024-08-27 | 75.970 | 77.490 | 74.580 | 76.620 | 76.620 | 854,649 |
| 2024-08-26 | 74.900 | 77.770 | 74.390 | 76.030 | 76.030 | 958,069 |
| 2024-08-23 | 76.790 | 76.950 | 73.950 | 74.320 | 74.320 | 1,001,157 |
| 2024-08-22 | 79.780 | 80.690 | 76.070 | 76.450 | 76.450 | 1,176,297 |
| 2024-08-21 | 80.960 | 83.400 | 79.680 | 80.100 | 80.100 | 937,503 |
| 2024-08-20 | 85.000 | 85.000 | 80.700 | 80.790 | 80.790 | 991,600 |
| 2024-08-19 | 80.000 | 86.060 | 78.400 | 83.870 | 83.870 | 1,709,638 |
| 2024-08-16 | 81.950 | 82.200 | 80.000 | 80.080 | 80.080 | 911,859 |
| 2024-08-15 | 81.520 | 82.800 | 80.070 | 81.810 | 81.810 | 923,279 |
| 2024-08-14 | 83.600 | 83.890 | 81.580 | 81.800 | 81.800 | 840,466 |
| 2024-08-13 | 82.920 | 83.760 | 82.080 | 83.170 | 83.170 | 728,921 |
| 2024-08-12 | 83.000 | 84.400 | 82.210 | 82.720 | 82.720 | 806,595 |
| 2024-08-09 | 87.890 | 88.500 | 83.430 | 83.470 | 83.470 | 1,287,704 |
| 2024-08-08 | 83.380 | 88.000 | 82.870 | 86.750 | 86.750 | 1,402,299 |
| 2024-08-07 | 84.140 | 85.000 | 83.060 | 84.010 | 84.010 | 846,698 |
| 2024-08-06 | 86.020 | 86.440 | 82.880 | 84.500 | 84.500 | 1,411,309 |
| 2024-08-05 | 86.560 | 88.590 | 84.210 | 84.400 | 84.400 | 1,466,233 |
| 2024-08-02 | 91.480 | 91.700 | 87.200 | 87.580 | 87.580 | 1,595,419 |
| 2024-08-01 | 91.500 | 94.400 | 90.000 | 92.380 | 92.380 | 1,899,616 |
| 2024-07-31 | 85.030 | 90.150 | 84.370 | 89.920 | 89.920 | 1,757,026 |
| 2024-07-30 | 82.000 | 86.990 | 81.180 | 85.460 | 85.460 | 1,578,306 |
| 2024-07-29 | 82.970 | 83.480 | 81.810 | 82.160 | 82.160 | 984,490 |
| 2024-07-26 | 85.280 | 86.210 | 81.800 | 83.000 | 83.000 | 1,883,339 |
| 2024-07-25 | 85.180 | 87.210 | 84.500 | 84.930 | 84.930 | 1,176,559 |
| 2024-07-24 | 89.400 | 89.890 | 85.450 | 85.600 | 85.600 | 1,728,488 |
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.