Three Squirrels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	19.820	20.300	19.670	19.700	19.057	2,441,542
2022-08-02	20.680	20.700	19.550	19.850	19.202	4,560,128
2022-08-01	20.700	21.060	20.110	20.840	20.160	3,184,516
2022-07-29	22.080	22.080	21.400	21.420	20.721	3,048,563
2022-07-28	21.860	22.250	21.860	21.890	21.175	2,656,036
2022-07-27	21.610	21.830	21.480	21.730	21.020	2,015,775
2022-07-26	21.500	21.990	21.460	21.700	20.991	2,659,508
2022-07-25	21.770	22.070	21.570	21.770	21.059	1,953,400
2022-07-22	22.070	22.350	21.500	21.700	20.991	3,349,799
2022-07-21	22.220	22.440	22.020	22.060	21.340	2,089,436
2022-07-20	22.150	22.550	21.990	22.280	21.552	3,312,476
2022-07-19	21.760	22.090	21.630	22.080	21.359	2,777,496
2022-07-18	21.240	21.740	21.240	21.730	21.020	2,899,046
2022-07-15	22.000	22.300	21.310	21.380	20.682	4,104,531
2022-07-14	21.970	22.200	21.750	21.890	21.175	2,850,950
2022-07-13	21.890	22.340	21.840	22.080	21.359	2,817,473
2022-07-12	22.560	22.750	21.910	21.950	21.233	4,310,409
2022-07-11	22.770	22.910	22.200	22.560	21.823	4,322,406
2022-07-08	22.660	23.040	22.600	22.880	22.133	4,269,532
2022-07-07	23.000	23.000	22.410	22.530	21.794	4,154,688
2022-07-06	23.400	23.550	22.690	22.890	22.143	4,554,998
2022-07-05	24.350	24.440	23.120	23.410	22.646	7,286,809
2022-07-04	24.280	24.670	24.090	24.270	23.478	6,143,911
2022-07-01	25.020	25.040	24.330	24.850	24.039	7,601,427
2022-06-30	23.350	25.980	23.350	25.050	24.232	14,724,045
2022-06-29	23.430	24.440	23.300	23.350	22.588	8,811,197
2022-06-28	23.660	23.780	23.110	23.440	22.675	5,515,921
2022-06-27	23.080	23.990	23.020	23.640	22.868	7,607,087
2022-06-24	22.200	23.130	22.110	22.880	22.133	6,035,598
2022-06-23	21.890	22.230	21.660	22.100	21.378	2,967,141
2022-06-22	22.720	22.720	21.860	21.870	21.156	3,336,490
2022-06-21	22.820	22.980	22.270	22.580	21.843	3,226,889
2022-06-20	22.680	23.050	22.560	22.810	22.065	3,718,000
2022-06-17	22.870	23.100	22.410	22.900	21.939	3,559,378
2022-06-16	22.580	23.240	22.550	23.000	22.035	4,248,773
2022-06-15	22.140	22.860	21.910	22.540	21.595	4,941,295
2022-06-14	22.100	22.230	21.380	22.150	21.221	3,602,400
2022-06-13	21.770	22.480	21.750	22.170	21.240	3,286,092
2022-06-10	21.740	22.380	21.710	22.090	21.163	3,377,771
2022-06-09	22.660	22.800	21.870	21.970	21.048	3,001,370
2022-06-08	22.790	23.200	22.200	22.610	21.662	4,184,455
2022-06-07	23.000	23.420	22.540	22.820	21.863	4,707,465
2022-06-06	22.120	22.800	21.960	22.760	21.805	4,158,930
2022-06-02	22.060	22.260	21.510	22.200	21.269	3,689,034
2022-06-01	22.150	22.630	21.810	22.080	21.154	4,756,291
2022-05-31	21.320	22.220	21.050	22.160	21.230	6,427,328
2022-05-30	21.040	21.720	20.950	21.270	20.378	3,547,553
2022-05-27	21.420	21.600	20.750	20.930	20.052	3,686,100
2022-05-26	21.540	21.550	20.880	21.270	20.378	3,288,300
2022-05-25	21.190	21.800	21.100	21.480	20.579	3,229,992
2022-05-24	22.300	22.360	21.130	21.140	20.253	5,577,118
2022-05-23	22.420	22.550	22.000	22.180	21.250	3,545,953
2022-05-20	21.300	22.620	21.260	22.410	21.470	7,552,955
2022-05-19	21.000	21.270	20.880	21.160	20.272	2,960,047
2022-05-18	21.220	21.670	21.130	21.440	20.541	3,071,892
2022-05-17	21.630	21.630	20.800	21.220	20.330	3,030,720
2022-05-16	21.880	22.070	21.250	21.420	20.522	3,489,560
2022-05-13	22.180	22.210	21.380	21.710	20.799	3,211,341
2022-05-12	21.780	22.180	21.460	21.980	21.058	3,828,240
2022-05-11	21.640	22.270	21.530	21.740	20.828	4,835,000

← NewerPage 18 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.