Three Squirrels historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	21.280	21.840	21.040	21.840	21.127	12,849,594
2023-04-28	21.200	21.440	20.680	21.270	20.575	9,679,193
2023-04-27	20.850	21.920	20.850	21.430	20.730	13,974,806
2023-04-26	18.970	21.670	18.950	21.350	20.653	23,842,293
2023-04-25	18.370	18.880	18.200	18.520	17.915	3,977,409
2023-04-24	18.770	18.840	18.040	18.320	17.722	4,673,673
2023-04-21	19.110	19.670	18.910	18.950	18.331	4,517,494
2023-04-20	19.380	19.450	19.010	19.110	18.486	3,262,794
2023-04-19	19.650	19.650	19.300	19.390	18.757	3,660,600
2023-04-18	19.310	19.810	19.200	19.660	19.018	5,311,325
2023-04-17	19.110	19.350	19.080	19.280	18.650	3,353,726
2023-04-14	19.260	19.260	19.000	19.040	18.418	2,877,117
2023-04-13	19.020	19.380	18.950	19.250	18.621	4,203,593
2023-04-12	19.220	19.320	19.000	19.120	18.496	2,821,910
2023-04-11	19.220	19.290	19.100	19.160	18.534	2,517,872
2023-04-10	19.480	19.480	19.180	19.220	18.592	2,929,000
2023-04-07	19.430	19.530	19.320	19.480	18.844	2,664,400
2023-04-06	19.700	19.740	19.410	19.420	18.786	3,399,378
2023-04-04	20.150	20.380	19.680	19.770	19.124	5,131,271
2023-04-03	19.840	20.070	19.710	20.070	19.415	4,208,535
2023-03-31	19.840	19.970	19.680	19.740	19.095	4,022,306
2023-03-30	19.090	19.850	18.780	19.840	19.192	6,764,622
2023-03-29	19.210	19.340	19.020	19.050	18.428	2,922,800
2023-03-28	19.270	19.420	19.140	19.200	18.573	2,901,714
2023-03-27	19.630	19.630	19.210	19.260	18.631	3,929,618
2023-03-24	19.630	19.860	19.570	19.630	18.989	2,926,200
2023-03-23	19.670	19.800	19.530	19.630	18.989	3,021,200
2023-03-22	19.970	20.070	19.600	19.670	19.028	3,933,200
2023-03-21	19.610	20.020	19.610	19.930	19.279	4,925,287
2023-03-20	19.230	19.760	19.120	19.600	18.960	5,812,773
2023-03-17	19.160	19.410	19.080	19.260	18.631	3,902,061
2023-03-16	19.080	19.420	18.970	19.110	18.486	2,979,920
2023-03-15	19.110	19.450	19.100	19.180	18.554	2,693,700
2023-03-14	19.500	19.600	19.000	19.110	18.486	3,613,000
2023-03-13	19.380	19.630	19.300	19.520	18.883	2,594,659
2023-03-10	19.550	19.940	19.280	19.340	18.709	3,480,606
2023-03-09	19.820	19.950	19.600	19.720	19.076	2,932,859
2023-03-08	19.690	19.920	19.520	19.910	19.260	2,122,600
2023-03-07	20.430	20.430	19.680	19.730	19.086	5,029,060
2023-03-06	20.310	20.540	20.150	20.430	19.763	3,384,343
2023-03-03	20.450	20.640	20.120	20.330	19.666	3,607,628
2023-03-02	20.550	20.650	20.410	20.480	19.811	2,495,179
2023-03-01	20.410	20.580	20.230	20.550	19.879	2,940,300
2023-02-28	20.310	20.450	20.120	20.450	19.782	3,086,300
2023-02-27	20.480	20.580	20.200	20.220	19.560	4,483,100
2023-02-24	20.820	20.930	20.470	20.600	19.927	4,695,400
2023-02-23	21.280	21.640	20.800	20.990	20.305	6,627,079
2023-02-22	20.930	21.470	20.370	21.270	20.575	10,469,815
2023-02-21	21.440	21.500	21.120	21.310	20.614	4,842,200
2023-02-20	21.490	21.560	20.800	21.440	20.740	6,008,000
2023-02-17	21.210	21.870	21.200	21.350	20.653	7,561,000
2023-02-16	21.500	21.950	20.990	21.210	20.517	8,177,700
2023-02-15	21.830	21.960	21.440	21.540	20.837	6,205,576
2023-02-14	22.040	22.140	21.710	21.880	21.166	5,743,570
2023-02-13	21.880	22.190	21.600	21.990	21.272	8,715,084
2023-02-10	21.370	21.950	21.280	21.870	21.156	7,760,139
2023-02-09	21.100	21.460	21.000	21.390	20.692	5,344,286
2023-02-08	21.470	21.960	21.150	21.170	20.479	8,351,197
2023-02-07	20.980	21.390	20.900	21.370	20.672	6,889,515
2023-02-06	20.820	21.170	20.710	20.900	20.218	4,289,279

← NewerPage 15 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1170 CNY
2025-04-30	0.1250 CNY
2025-01-24	0.1250 CNY
2024-05-21	0.2510 CNY
2023-07-21	0.1612 CNY
2022-06-20	0.2200 CNY
2021-06-21	0.2520 CNY
2020-06-22	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.