Three Squirrels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	21.320	21.320	20.820	21.120	20.430	5,584,100
2023-02-02	20.910	21.440	20.800	21.390	20.692	7,470,714
2023-02-01	20.780	20.960	20.520	20.960	20.276	5,229,552
2023-01-31	20.320	21.160	20.320	20.740	20.063	5,477,674
2023-01-30	20.580	20.990	20.500	20.550	19.879	5,766,706
2023-01-20	20.500	20.570	20.330	20.360	19.695	3,446,890
2023-01-19	20.320	20.480	20.030	20.350	19.686	5,396,355
2023-01-18	20.840	21.230	20.430	20.470	19.802	5,987,979
2023-01-17	21.400	21.450	20.640	20.770	20.092	6,200,644
2023-01-16	21.490	22.100	21.140	21.190	20.498	10,178,271
2023-01-13	20.590	21.420	20.450	21.350	20.653	10,202,638
2023-01-12	20.440	20.670	20.260	20.520	19.850	4,236,897
2023-01-11	20.800	21.240	20.380	20.580	19.908	6,080,265
2023-01-10	21.140	21.220	20.810	20.920	20.237	4,778,277
2023-01-09	20.710	21.270	20.620	21.170	20.479	7,228,869
2023-01-06	21.030	21.030	20.510	20.720	20.043	7,090,580
2023-01-05	20.990	21.400	20.620	21.110	20.421	8,547,006
2023-01-04	20.920	21.280	20.750	20.990	20.305	5,577,621
2023-01-03	21.370	21.580	20.780	21.000	20.314	8,203,652
2022-12-30	21.600	21.700	20.810	21.470	20.769	12,135,838
2022-12-29	21.670	21.920	21.270	21.380	20.682	7,532,789
2022-12-28	22.040	22.540	21.750	22.030	21.311	7,070,751
2022-12-27	21.950	22.660	21.300	22.420	21.688	10,295,161
2022-12-26	22.130	22.650	21.860	22.080	21.359	7,261,585
2022-12-23	22.590	22.660	21.810	21.990	21.272	7,946,837
2022-12-22	22.530	23.170	22.260	22.760	22.017	12,437,664
2022-12-21	21.490	22.700	21.400	22.630	21.891	12,394,698
2022-12-20	22.000	22.000	21.260	21.290	20.595	7,589,904
2022-12-19	22.910	22.990	21.990	22.000	21.282	10,295,948
2022-12-16	22.310	23.130	22.300	23.130	22.375	11,409,606
2022-12-15	23.640	24.010	22.600	22.700	21.959	17,935,848
2022-12-14	22.050	24.600	21.830	24.160	23.371	23,660,394
2022-12-13	21.330	22.780	21.160	22.350	21.620	16,997,571
2022-12-12	21.000	21.800	20.820	21.550	20.846	12,654,135
2022-12-09	21.490	21.970	20.990	21.910	21.195	11,880,421
2022-12-08	21.330	22.220	21.220	21.540	20.837	12,981,198
2022-12-07	20.780	21.600	20.600	21.330	20.634	11,236,724
2022-12-06	20.650	21.460	20.580	20.960	20.276	10,813,892
2022-12-05	20.760	21.150	20.570	20.810	20.130	8,535,610
2022-12-02	20.420	21.140	20.340	20.500	19.831	10,323,119
2022-12-01	19.600	21.350	19.490	20.420	19.753	16,018,863
2022-11-30	19.190	19.460	18.960	19.140	18.515	3,965,246
2022-11-29	17.920	19.460	17.920	19.300	18.670	8,841,679
2022-11-28	17.670	18.020	17.410	18.020	17.432	2,766,400
2022-11-25	17.930	18.040	17.790	17.830	17.248	2,197,832
2022-11-24	18.000	18.230	17.850	18.040	17.451	2,385,700
2022-11-23	18.580	18.580	17.870	18.000	17.412	3,876,098
2022-11-22	19.160	19.170	18.390	18.470	17.867	5,385,000
2022-11-21	19.050	19.500	18.600	19.070	18.447	6,022,646
2022-11-18	19.610	19.680	19.150	19.160	18.534	4,148,880
2022-11-17	19.600	19.830	19.410	19.600	18.960	4,607,100
2022-11-16	19.200	19.920	19.100	19.700	19.057	7,328,800
2022-11-15	19.100	19.270	18.910	19.240	18.612	3,833,851
2022-11-14	18.980	19.320	18.900	19.120	18.496	4,453,600
2022-11-11	19.300	19.300	18.740	18.900	18.283	4,807,311
2022-11-10	18.450	19.090	18.320	18.900	18.283	4,592,850
2022-11-09	18.520	18.820	18.400	18.520	17.915	2,671,151
2022-11-08	18.800	18.890	18.420	18.520	17.915	2,588,300
2022-11-07	18.660	18.940	18.560	18.830	18.215	3,299,208
2022-11-04	18.110	18.980	18.110	18.690	18.080	4,889,300

← NewerPage 16 of 21 · 1,212 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.