Three Squirrels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	34.600	34.910	34.310	34.890	33.426	1,480,115
2022-02-07	34.300	34.800	34.100	34.540	33.091	2,018,690
2022-01-28	34.050	34.530	33.700	33.800	32.382	2,271,600
2022-01-27	34.950	35.090	34.050	34.050	32.622	2,864,995
2022-01-26	34.750	35.130	34.500	35.040	33.570	1,769,941
2022-01-25	35.620	35.740	34.600	34.700	33.244	3,857,817
2022-01-24	36.980	37.100	35.570	35.610	34.116	5,179,500
2022-01-21	36.720	37.280	36.280	37.100	35.544	3,104,661
2022-01-20	37.900	38.120	36.930	36.970	35.419	4,825,696
2022-01-19	37.880	38.170	37.470	37.990	36.396	3,270,287
2022-01-18	38.420	38.550	37.760	38.010	36.416	4,312,655
2022-01-17	38.490	38.780	37.590	38.530	36.914	5,105,263
2022-01-14	39.240	40.200	38.400	38.640	37.019	6,975,820
2022-01-13	39.500	40.620	39.110	39.250	37.604	7,288,051
2022-01-12	38.040	40.000	37.830	39.490	37.834	7,341,300
2022-01-11	39.880	40.140	37.900	38.190	36.588	7,662,920
2022-01-10	38.440	40.290	37.710	40.000	38.322	8,137,437
2022-01-07	40.300	40.380	38.700	38.700	37.077	6,099,212
2022-01-06	39.740	40.570	39.570	39.940	38.265	6,486,263
2022-01-05	39.180	41.060	39.080	39.650	37.987	8,855,326
2022-01-04	38.400	39.860	37.250	39.750	38.083	9,621,107
2021-12-31	38.950	39.670	38.700	38.970	37.335	4,397,406
2021-12-30	38.720	39.350	38.330	39.130	37.489	4,196,530
2021-12-29	39.360	39.800	38.600	38.700	37.077	6,109,678
2021-12-28	41.000	41.000	39.620	39.900	38.226	7,831,465
2021-12-27	39.000	41.340	38.500	41.260	39.529	11,454,884
2021-12-24	38.560	40.570	38.560	40.150	38.466	9,659,116
2021-12-23	38.660	38.850	38.260	38.750	37.125	3,069,486
2021-12-22	38.880	39.450	38.520	39.160	37.517	3,781,530
2021-12-21	37.410	38.960	37.410	38.770	37.144	3,568,700
2021-12-20	38.000	38.870	37.750	37.750	36.166	3,258,624
2021-12-17	39.310	39.320	38.130	38.140	36.540	4,506,441
2021-12-16	38.600	39.450	38.600	39.210	37.565	4,143,957
2021-12-15	39.750	39.750	38.670	38.760	37.134	5,953,696
2021-12-14	38.990	40.490	38.430	39.810	38.140	6,280,770
2021-12-13	38.960	40.150	38.830	39.190	37.546	6,276,139
2021-12-10	38.680	39.560	38.520	38.820	37.192	4,907,500
2021-12-09	38.390	39.570	38.370	38.940	37.307	7,279,286
2021-12-08	37.490	38.810	37.170	38.700	37.077	7,137,437
2021-12-07	36.690	37.950	36.660	37.630	36.052	4,647,830
2021-12-06	38.100	38.100	36.490	36.600	35.065	5,582,782
2021-12-03	37.650	38.810	37.600	38.240	36.636	4,983,674
2021-12-02	37.200	38.700	37.010	37.490	35.917	6,734,936
2021-12-01	36.900	37.280	36.580	37.220	35.659	2,939,573
2021-11-30	36.900	37.300	36.690	36.970	35.419	2,873,905
2021-11-29	36.900	37.340	36.570	36.900	35.352	3,037,520
2021-11-26	37.300	38.090	36.900	37.490	35.917	4,161,093
2021-11-25	37.650	37.940	36.920	37.320	35.755	4,016,537
2021-11-24	37.210	37.750	36.790	37.750	36.166	5,204,564
2021-11-23	37.480	37.500	36.560	37.100	35.544	4,424,676
2021-11-22	36.890	37.610	36.680	37.380	35.812	4,813,190
2021-11-19	36.500	37.390	36.480	36.890	35.343	4,119,958
2021-11-18	38.100	38.120	36.710	36.720	35.180	5,408,694
2021-11-17	37.750	38.170	37.380	38.030	36.435	4,395,200
2021-11-16	39.400	39.450	37.740	37.750	36.166	7,781,900
2021-11-15	37.220	40.260	37.220	39.880	38.207	8,906,200
2021-11-12	40.110	40.440	38.460	38.650	37.029	7,314,885
2021-11-11	39.710	40.380	39.450	40.070	38.389	5,038,367
2021-11-10	40.660	40.690	39.500	39.990	38.313	5,923,387
2021-11-09	40.570	40.970	40.090	40.390	38.696	4,835,017

← NewerPage 20 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.