3Peak Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 791.47 | 792.00 | 750.10 | 770.00 | 515.66 | 810,400 |
| 2021-11-05 | 797.52 | 812.87 | 778.13 | 779.77 | 522.20 | 614,927 |
| 2021-11-04 | 818.63 | 823.98 | 788.00 | 797.82 | 534.29 | 927,808 |
| 2021-11-03 | 798.00 | 820.05 | 785.00 | 793.04 | 531.09 | 811,020 |
| 2021-11-02 | 777.00 | 806.00 | 756.90 | 795.00 | 532.40 | 920,705 |
| 2021-11-01 | 770.00 | 807.99 | 714.72 | 777.00 | 520.35 | 1,928,980 |
| 2021-10-29 | 666.79 | 774.00 | 666.79 | 774.00 | 518.34 | 2,278,061 |
| 2021-10-28 | 622.70 | 652.00 | 610.26 | 645.00 | 431.95 | 707,869 |
| 2021-10-27 | 628.51 | 636.10 | 608.01 | 620.50 | 415.54 | 453,523 |
| 2021-10-26 | 620.28 | 638.00 | 604.58 | 637.99 | 427.25 | 832,281 |
| 2021-10-25 | 612.01 | 625.89 | 592.79 | 617.00 | 413.20 | 603,561 |
| 2021-10-22 | 604.42 | 626.68 | 604.42 | 612.00 | 409.85 | 335,834 |
| 2021-10-21 | 635.42 | 644.83 | 605.00 | 609.64 | 408.27 | 440,104 |
| 2021-10-20 | 620.39 | 642.74 | 615.19 | 630.00 | 421.90 | 454,581 |
| 2021-10-19 | 625.00 | 630.00 | 607.01 | 611.97 | 409.83 | 427,416 |
| 2021-10-18 | 630.00 | 635.79 | 605.39 | 620.50 | 415.54 | 572,101 |
| 2021-10-15 | 620.00 | 652.59 | 595.04 | 640.50 | 428.93 | 682,388 |
| 2021-10-14 | 609.99 | 632.83 | 601.00 | 620.00 | 415.21 | 528,403 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-19 | 0.2060 CNY |
| 2022-05-05 | 0.6140 CNY |
| 2021-07-16 | 0.2120 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.