Qingdao Greensum Ecology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.530 | 8.600 | 8.430 | 8.560 | 8.560 | 990,900 |
| 2024-07-26 | 8.660 | 8.660 | 8.450 | 8.530 | 8.530 | 868,250 |
| 2024-07-25 | 8.270 | 8.500 | 8.260 | 8.440 | 8.440 | 1,066,150 |
| 2024-07-24 | 8.380 | 8.540 | 8.260 | 8.380 | 8.380 | 1,524,389 |
| 2024-07-23 | 8.550 | 8.870 | 8.440 | 8.500 | 8.500 | 2,152,145 |
| 2024-07-22 | 8.420 | 8.480 | 8.350 | 8.430 | 8.430 | 893,046 |
| 2024-07-19 | 8.450 | 8.460 | 8.340 | 8.380 | 8.380 | 1,211,600 |
| 2024-07-18 | 8.590 | 8.590 | 8.300 | 8.410 | 8.410 | 1,635,750 |
| 2024-07-17 | 8.650 | 8.650 | 8.410 | 8.590 | 8.590 | 1,562,229 |
| 2024-07-16 | 8.460 | 8.520 | 8.360 | 8.470 | 8.470 | 1,250,179 |
| 2024-07-15 | 8.650 | 8.720 | 8.370 | 8.390 | 8.390 | 1,560,300 |
| 2024-07-12 | 8.860 | 8.950 | 8.640 | 8.650 | 8.650 | 2,625,858 |
| 2024-07-11 | 8.690 | 8.980 | 8.620 | 8.930 | 8.930 | 4,093,881 |
| 2024-07-10 | 8.530 | 8.720 | 8.380 | 8.720 | 8.720 | 2,770,285 |
| 2024-07-09 | 8.410 | 8.610 | 8.230 | 8.550 | 8.550 | 2,458,444 |
| 2024-07-08 | 8.490 | 8.550 | 8.230 | 8.430 | 8.430 | 2,909,203 |
| 2024-07-05 | 8.700 | 8.700 | 8.400 | 8.530 | 8.530 | 3,444,078 |
| 2024-07-04 | 8.880 | 8.960 | 8.420 | 8.710 | 8.710 | 7,225,800 |
| 2024-07-03 | 10.380 | 10.780 | 9.100 | 9.140 | 9.140 | 11,318,750 |
| 2024-07-02 | 9.200 | 10.640 | 9.200 | 9.890 | 9.890 | 11,214,735 |
| 2024-07-01 | 8.910 | 9.380 | 8.780 | 9.320 | 9.320 | 4,052,788 |
| 2024-06-28 | 8.670 | 8.870 | 8.570 | 8.850 | 8.850 | 1,442,367 |
| 2024-06-27 | 8.850 | 8.950 | 8.680 | 8.720 | 8.720 | 1,572,537 |
| 2024-06-26 | 8.700 | 8.880 | 8.530 | 8.860 | 8.860 | 2,018,950 |
| 2024-06-25 | 8.690 | 8.870 | 8.580 | 8.710 | 8.710 | 2,468,213 |
| 2024-06-24 | 9.110 | 9.330 | 8.500 | 8.830 | 8.830 | 4,032,650 |
| 2024-06-21 | 8.780 | 9.000 | 8.600 | 9.000 | 9.000 | 1,979,300 |
| 2024-06-20 | 8.940 | 9.000 | 8.780 | 8.780 | 8.780 | 1,312,600 |
| 2024-06-19 | 8.950 | 9.060 | 8.830 | 9.000 | 9.000 | 1,176,800 |
| 2024-06-18 | 8.770 | 8.920 | 8.720 | 8.910 | 8.910 | 1,423,321 |
| 2024-06-17 | 8.790 | 8.880 | 8.680 | 8.770 | 8.770 | 1,341,850 |
| 2024-06-14 | 8.950 | 8.950 | 8.560 | 8.830 | 8.830 | 1,204,790 |
| 2024-06-13 | 8.830 | 8.930 | 8.700 | 8.830 | 8.830 | 1,189,624 |
| 2024-06-12 | 8.580 | 8.880 | 8.540 | 8.840 | 8.840 | 1,693,450 |
| 2024-06-11 | 8.660 | 8.740 | 8.290 | 8.620 | 8.620 | 1,771,815 |
| 2024-06-07 | 8.260 | 8.640 | 8.240 | 8.630 | 8.630 | 2,894,369 |
| 2024-06-06 | 8.860 | 8.900 | 8.050 | 8.110 | 8.110 | 3,972,971 |
| 2024-06-05 | 9.010 | 9.080 | 8.660 | 8.860 | 8.860 | 1,940,021 |
| 2024-06-04 | 9.020 | 9.080 | 8.650 | 8.930 | 8.930 | 2,147,429 |
| 2024-06-03 | 9.450 | 9.450 | 9.010 | 9.100 | 9.100 | 2,742,650 |
| 2024-05-31 | 9.280 | 9.530 | 9.220 | 9.360 | 9.360 | 1,894,750 |
| 2024-05-30 | 9.250 | 9.450 | 9.230 | 9.280 | 9.220 | 1,633,654 |
| 2024-05-29 | 9.270 | 9.460 | 9.140 | 9.340 | 9.280 | 1,672,250 |
| 2024-05-28 | 9.390 | 9.440 | 9.190 | 9.250 | 9.190 | 1,998,300 |
| 2024-05-27 | 9.490 | 9.570 | 9.230 | 9.410 | 9.349 | 2,138,113 |
| 2024-05-24 | 9.600 | 9.680 | 9.380 | 9.400 | 9.339 | 2,110,550 |
| 2024-05-23 | 9.890 | 9.910 | 9.590 | 9.600 | 9.538 | 3,503,393 |
| 2024-05-22 | 9.660 | 10.040 | 9.660 | 9.930 | 9.866 | 3,929,246 |
| 2024-05-21 | 9.860 | 9.860 | 9.600 | 9.710 | 9.647 | 2,650,653 |
| 2024-05-20 | 9.920 | 9.970 | 9.770 | 9.860 | 9.796 | 3,151,483 |
| 2024-05-17 | 9.800 | 9.870 | 9.590 | 9.870 | 9.806 | 3,894,187 |
| 2024-05-16 | 9.500 | 9.880 | 9.460 | 9.710 | 9.647 | 5,709,005 |
| 2024-05-15 | 9.820 | 9.860 | 9.440 | 9.460 | 9.399 | 6,976,828 |
| 2024-05-14 | 10.410 | 10.480 | 9.900 | 9.920 | 9.856 | 12,057,433 |
| 2024-05-13 | 11.070 | 12.740 | 10.660 | 10.950 | 10.879 | 17,327,670 |
| 2024-05-10 | 10.640 | 10.690 | 10.150 | 10.640 | 10.571 | 4,440,069 |
| 2024-05-09 | 10.240 | 10.880 | 10.140 | 10.690 | 10.621 | 5,341,565 |
| 2024-05-08 | 10.330 | 10.340 | 10.040 | 10.240 | 10.174 | 3,309,700 |
| 2024-05-07 | 10.060 | 10.310 | 9.980 | 10.290 | 10.224 | 3,544,624 |
| 2024-05-06 | 9.780 | 10.100 | 9.750 | 10.100 | 10.035 | 3,434,350 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-31 | 0.0600 CNY |
| 2023-06-02 | 0.0500 CNY |
| 2022-06-01 | 0.0550 CNY |
| 2021-06-04 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.