3Peak Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 274.32 | 279.00 | 266.90 | 270.43 | 270.43 | 3,145,258 |
| 2026-10-15 | 270.00 | 276.08 | 264.33 | 268.00 | 268.00 | 3,990,989 |
| 2026-10-14 | 281.73 | 294.77 | 277.21 | 280.60 | 280.60 | 3,167,392 |
| 2026-10-13 | 260.00 | 282.88 | 260.00 | 278.99 | 278.99 | 3,701,552 |
| 2026-10-12 | 286.00 | 286.35 | 275.00 | 276.95 | 276.95 | 2,680,232 |
| 2026-10-09 | 278.63 | 288.00 | 272.22 | 286.36 | 286.36 | 5,174,096 |
| 2026-10-08 | 326.00 | 326.00 | 276.12 | 280.00 | 280.00 | 5,522,702 |
| 2026-09-30 | 342.00 | 342.00 | 326.00 | 327.00 | 327.00 | 2,097,744 |
| 2026-09-29 | 339.00 | 350.00 | 332.29 | 337.50 | 337.50 | 2,421,908 |
| 2026-09-28 | 349.89 | 353.53 | 338.21 | 342.42 | 342.42 | 3,086,653 |
| 2026-09-24 | 353.68 | 361.93 | 345.00 | 346.81 | 346.81 | 2,762,948 |
| 2026-09-23 | 353.08 | 360.85 | 350.48 | 357.97 | 357.97 | 1,670,636 |
| 2026-09-22 | 357.00 | 363.00 | 354.13 | 355.71 | 355.71 | 2,640,857 |
| 2026-09-21 | 353.00 | 358.80 | 348.23 | 356.05 | 356.05 | 2,712,524 |
| 2026-09-18 | 336.00 | 362.40 | 334.02 | 353.20 | 353.20 | 4,672,807 |
| 2026-09-17 | 327.00 | 338.77 | 324.61 | 330.65 | 330.65 | 2,499,701 |
| 2026-09-16 | 312.98 | 330.00 | 312.05 | 326.41 | 326.41 | 3,298,865 |
| 2026-09-15 | 316.38 | 319.58 | 312.13 | 314.08 | 314.08 | 1,958,502 |
| 2026-09-14 | 291.06 | 319.78 | 290.88 | 315.84 | 315.84 | 3,008,011 |
| 2026-09-11 | 299.45 | 299.85 | 284.55 | 297.00 | 297.00 | 3,185,604 |
| 2026-09-10 | 307.00 | 309.42 | 301.50 | 303.05 | 303.05 | 1,680,388 |
| 2026-09-09 | 303.39 | 316.50 | 299.55 | 308.72 | 308.72 | 2,223,738 |
| 2026-09-08 | 303.81 | 313.86 | 296.98 | 298.33 | 298.33 | 2,325,124 |
| 2026-09-07 | 298.90 | 307.99 | 293.58 | 303.82 | 303.82 | 2,833,690 |
| 2026-09-04 | 306.08 | 310.00 | 290.11 | 292.90 | 292.90 | 2,285,253 |
| 2026-09-03 | 302.18 | 306.19 | 295.55 | 301.40 | 301.40 | 2,344,829 |
| 2026-09-02 | 300.06 | 302.00 | 294.04 | 298.00 | 298.00 | 2,526,559 |
| 2026-09-01 | 309.00 | 314.55 | 303.00 | 303.54 | 303.54 | 2,918,029 |
| 2026-08-31 | 300.32 | 310.89 | 298.06 | 309.15 | 309.15 | 3,524,545 |
| 2026-08-28 | 314.50 | 318.28 | 307.77 | 308.80 | 308.80 | 3,265,268 |
| 2026-08-27 | 310.51 | 320.56 | 307.40 | 315.99 | 315.99 | 3,479,116 |
| 2026-08-26 | 315.74 | 320.67 | 308.07 | 309.61 | 309.61 | 3,058,570 |
| 2026-08-25 | 299.00 | 320.65 | 296.01 | 315.35 | 315.35 | 6,081,231 |
| 2026-08-24 | 314.22 | 318.00 | 293.58 | 301.69 | 301.69 | 4,472,419 |
| 2026-08-21 | 312.22 | 321.50 | 309.02 | 311.33 | 311.33 | 5,075,880 |
| 2026-08-20 | 286.00 | 315.00 | 286.00 | 309.94 | 309.94 | 9,524,379 |
| 2026-08-19 | 285.00 | 289.99 | 265.88 | 268.80 | 268.80 | 5,284,224 |
| 2026-08-18 | 292.02 | 297.00 | 283.44 | 294.18 | 294.18 | 3,245,673 |
| 2026-08-17 | 274.50 | 290.44 | 272.81 | 289.52 | 289.52 | 4,090,598 |
| 2026-08-14 | 270.00 | 276.50 | 263.00 | 274.50 | 274.50 | 3,188,658 |
| 2026-08-13 | 270.00 | 273.36 | 261.99 | 261.99 | 261.99 | 2,582,518 |
| 2026-08-12 | 266.83 | 273.61 | 264.43 | 267.97 | 267.97 | 2,855,852 |
| 2026-08-11 | 247.24 | 270.30 | 247.23 | 266.09 | 266.09 | 5,541,414 |
| 2026-08-10 | 254.11 | 259.00 | 241.02 | 248.00 | 248.00 | 3,614,795 |
| 2026-08-07 | 242.10 | 255.90 | 241.60 | 251.75 | 251.75 | 3,269,603 |
| 2026-08-06 | 231.88 | 245.00 | 231.88 | 243.17 | 243.17 | 3,417,464 |
| 2026-08-05 | 229.00 | 240.81 | 227.03 | 238.66 | 238.66 | 4,663,119 |
| 2026-08-04 | 219.54 | 237.50 | 216.00 | 233.20 | 233.20 | 3,855,514 |
| 2026-08-03 | 221.77 | 225.34 | 216.82 | 216.82 | 216.82 | 3,184,323 |
| 2026-07-31 | 235.01 | 239.88 | 223.00 | 223.00 | 223.00 | 4,249,953 |
| 2026-07-30 | 235.00 | 239.80 | 214.03 | 217.89 | 217.89 | 4,375,475 |
| 2026-07-29 | 235.83 | 242.96 | 223.00 | 240.00 | 240.00 | 5,505,198 |
| 2026-07-28 | 240.01 | 245.99 | 231.21 | 234.00 | 234.00 | 4,030,910 |
| 2026-07-27 | 244.30 | 251.00 | 238.01 | 247.87 | 247.87 | 3,556,665 |
| 2026-07-24 | 252.06 | 257.70 | 243.15 | 244.30 | 244.30 | 4,591,059 |
| 2026-07-23 | 262.11 | 267.89 | 251.18 | 255.00 | 255.00 | 3,359,080 |
| 2026-07-22 | 258.97 | 276.73 | 255.20 | 258.96 | 258.96 | 5,224,280 |
| 2026-07-21 | 232.30 | 266.80 | 215.00 | 258.97 | 258.97 | 7,457,468 |
| 2026-07-20 | 250.31 | 255.90 | 223.00 | 229.00 | 229.00 | 5,918,720 |
| 2026-07-17 | 267.00 | 267.00 | 239.01 | 242.08 | 242.08 | 5,158,868 |
Page 1 of 21 · 1,212 trading daysOlder →
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.