Qingdao Greensum Ecology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.920	9.920	9.500	9.650	9.588	3,480,394
2024-04-29	9.300	9.840	9.230	9.800	9.737	4,458,450
2024-04-26	9.500	9.500	9.080	9.350	9.290	5,135,800
2024-04-25	9.620	9.780	9.470	9.710	9.647	2,447,792
2024-04-24	9.340	9.640	9.340	9.620	9.558	2,562,551
2024-04-23	9.030	9.380	8.910	9.300	9.240	3,738,387
2024-04-22	9.170	9.280	8.680	9.010	8.952	3,103,243
2024-04-19	9.470	9.470	9.050	9.180	9.121	3,117,300
2024-04-18	9.580	9.660	9.100	9.290	9.230	3,449,911
2024-04-17	8.720	9.530	8.720	9.510	9.449	5,135,182
2024-04-16	9.500	9.500	8.510	8.570	8.515	5,357,502
2024-04-15	10.260	10.420	9.200	9.540	9.478	5,813,972
2024-04-12	10.570	10.790	10.310	10.360	10.293	2,759,040
2024-04-11	10.490	10.880	10.310	10.560	10.492	3,463,501
2024-04-10	10.880	10.900	10.280	10.460	10.392	3,499,008
2024-04-09	10.810	11.130	10.670	10.960	10.889	3,858,998
2024-04-08	11.330	11.440	10.620	10.650	10.581	3,783,601
2024-04-03	11.430	11.510	11.050	11.330	11.257	3,149,299
2024-04-02	11.390	11.630	11.340	11.470	11.396	4,225,142
2024-04-01	11.100	11.380	11.080	11.360	11.287	4,280,120
2024-03-29	10.780	11.300	10.780	11.170	11.098	2,943,599
2024-03-28	10.400	10.850	10.300	10.780	10.710	3,386,730
2024-03-27	10.810	10.900	10.340	10.370	10.303	2,863,850
2024-03-26	10.740	10.950	10.500	10.920	10.849	3,569,645
2024-03-25	11.000	11.160	10.710	10.750	10.681	2,588,484
2024-03-22	11.300	11.350	10.960	11.100	11.028	2,548,750
2024-03-21	11.350	11.520	11.090	11.340	11.267	3,103,750
2024-03-20	11.180	11.350	11.160	11.350	11.277	2,822,000
2024-03-19	11.280	11.350	11.160	11.190	11.118	3,092,600
2024-03-18	11.100	11.420	11.100	11.300	11.227	4,049,270
2024-03-15	10.650	11.070	10.520	11.060	10.989	4,072,371
2024-03-14	10.850	10.920	10.490	10.740	10.671	3,532,697
2024-03-13	10.650	10.780	10.460	10.740	10.671	3,471,708
2024-03-12	10.460	10.670	10.270	10.660	10.591	3,628,500
2024-03-11	10.180	10.410	10.140	10.410	10.343	2,820,909
2024-03-08	10.050	10.230	10.000	10.160	10.094	2,489,248
2024-03-07	10.150	10.360	10.060	10.060	9.995	3,574,950
2024-03-06	9.910	10.300	9.900	10.150	10.084	3,754,698
2024-03-05	10.240	10.280	9.970	9.970	9.906	3,131,358
2024-03-04	10.350	10.370	9.910	10.280	10.214	4,313,624
2024-03-01	10.290	10.650	10.010	10.290	10.224	4,949,780
2024-02-29	9.610	10.230	9.610	10.200	10.134	6,144,580
2024-02-28	10.920	11.300	9.660	9.660	9.598	8,397,597
2024-02-27	10.440	10.940	10.350	10.910	10.840	5,433,050
2024-02-26	10.310	10.840	10.070	10.560	10.492	6,086,694
2024-02-23	9.860	10.300	9.830	10.300	10.233	6,035,890
2024-02-22	9.500	9.860	9.400	9.860	9.796	5,899,747
2024-02-21	9.190	9.970	9.100	9.620	9.558	7,018,564
2024-02-20	8.810	9.100	8.620	9.030	8.972	5,248,539
2024-02-19	8.460	8.890	8.280	8.810	8.753	6,297,831
2024-02-08	7.660	8.410	7.080	8.360	8.306	8,933,873
2024-02-07	8.580	8.600	7.460	7.680	7.630	9,105,528
2024-02-06	8.580	9.000	7.580	8.610	8.554	7,090,250
2024-02-05	10.590	10.590	8.580	8.810	8.753	6,088,450
2024-02-02	11.280	11.580	10.210	10.590	10.522	3,057,400
2024-02-01	11.490	11.590	10.930	11.280	11.207	2,760,377
2024-01-31	12.360	12.410	11.500	11.590	11.515	2,518,896
2024-01-30	12.840	12.940	12.340	12.360	12.280	1,835,061
2024-01-29	13.540	13.600	12.730	12.900	12.817	2,306,150
2024-01-26	13.500	14.000	13.280	13.550	13.462	3,383,944

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.