Three Squirrels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	21.280	21.660	20.800	21.640	20.732	4,353,986
2022-05-09	20.920	21.890	20.920	21.320	20.426	4,090,537
2022-05-06	20.810	21.500	20.620	20.890	20.014	4,521,600
2022-05-05	21.440	22.160	21.090	21.390	20.493	7,611,901
2022-04-29	21.340	22.400	21.270	22.160	21.230	5,314,291
2022-04-28	22.020	22.140	20.670	21.080	20.196	5,067,700
2022-04-27	21.840	22.530	21.000	22.440	21.499	5,590,883
2022-04-26	23.780	24.280	19.450	22.320	21.384	7,228,478
2022-04-25	26.000	26.200	24.000	24.020	23.012	9,591,514
2022-04-22	27.680	29.990	26.830	29.270	28.042	8,255,879
2022-04-21	28.630	28.810	27.390	27.580	26.423	6,618,914
2022-04-20	27.610	29.780	27.380	29.080	27.860	8,989,995
2022-04-19	27.450	27.880	26.980	27.610	26.452	3,831,505
2022-04-18	27.100	28.480	27.010	27.330	26.184	5,131,674
2022-04-15	26.990	27.800	26.640	27.510	26.356	5,322,940
2022-04-14	25.870	27.430	25.740	27.340	26.193	6,415,814
2022-04-13	25.810	26.890	25.390	26.000	24.909	3,962,900
2022-04-12	25.120	26.030	24.600	25.930	24.842	3,217,000
2022-04-11	25.240	25.990	25.080	25.150	24.095	3,157,077
2022-04-08	25.800	25.890	25.030	25.300	24.239	2,355,674
2022-04-07	26.550	27.090	25.930	25.950	24.861	2,667,674
2022-04-06	26.550	27.150	26.460	26.650	25.532	1,729,791
2022-04-01	26.450	26.650	26.010	26.540	25.427	1,705,963
2022-03-31	27.100	27.370	26.640	26.650	25.532	2,086,300
2022-03-30	26.930	27.260	26.400	27.220	26.078	2,523,477
2022-03-29	27.230	27.490	26.430	26.540	25.427	2,101,500
2022-03-28	27.020	27.380	26.580	27.080	25.944	1,915,700
2022-03-25	27.690	28.180	27.110	27.110	25.973	2,873,772
2022-03-24	27.600	27.770	27.270	27.280	26.136	1,632,060
2022-03-23	28.250	28.290	27.730	27.850	26.682	1,746,699
2022-03-22	27.940	28.510	27.610	28.200	27.017	2,828,459
2022-03-21	27.830	28.340	27.750	28.200	27.017	2,059,600
2022-03-18	27.310	28.150	27.260	27.810	26.643	2,160,940
2022-03-17	27.280	28.090	27.280	27.800	26.634	3,046,903
2022-03-16	27.020	27.230	25.870	27.070	25.935	3,075,420
2022-03-15	28.220	28.250	26.570	26.640	25.523	3,056,900
2022-03-14	28.890	29.150	28.430	28.530	27.333	2,579,398
2022-03-11	28.020	29.220	27.610	29.180	27.956	2,818,398
2022-03-10	28.790	29.090	28.330	28.360	27.170	2,338,549
2022-03-09	29.000	29.290	27.160	28.280	27.094	3,388,626
2022-03-08	30.360	30.550	28.850	28.850	27.640	3,782,797
2022-03-07	31.550	31.550	30.260	30.460	29.182	2,535,986
2022-03-04	31.150	31.860	31.030	31.550	30.227	2,195,038
2022-03-03	31.820	31.940	31.310	31.310	29.997	1,768,137
2022-03-02	31.400	31.860	31.250	31.750	30.418	1,251,621
2022-03-01	31.800	32.070	31.470	31.690	30.361	1,691,429
2022-02-28	31.400	31.860	30.630	31.860	30.524	2,780,766
2022-02-25	31.620	31.850	31.180	31.340	30.025	2,222,108
2022-02-24	32.200	32.560	30.950	31.220	29.910	3,915,439
2022-02-23	32.170	32.490	32.040	32.390	31.031	2,337,970
2022-02-22	33.000	33.000	31.870	32.180	30.830	3,034,600
2022-02-21	32.570	33.350	32.410	33.200	31.807	2,270,553
2022-02-18	32.980	32.990	32.070	32.620	31.252	3,460,853
2022-02-17	33.850	34.110	33.050	33.220	31.827	3,248,200
2022-02-16	34.000	34.150	33.570	34.030	32.603	1,715,281
2022-02-15	33.760	34.130	33.440	33.720	32.306	1,776,683
2022-02-14	33.550	34.160	33.300	33.530	32.124	1,937,295
2022-02-11	34.500	34.600	33.830	33.880	32.459	2,469,823
2022-02-10	34.900	35.430	34.620	34.710	33.254	1,983,151
2022-02-09	35.000	35.000	34.660	34.900	33.436	1,729,551

← NewerPage 19 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.