Qingdao Greensum Ecology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.700	13.430	12.670	13.430	13.343	2,967,574
2024-01-24	12.410	12.720	12.190	12.710	12.628	2,237,177
2024-01-23	12.400	12.450	12.110	12.410	12.330	2,883,238
2024-01-22	13.320	13.390	11.950	12.400	12.320	2,959,909
2024-01-19	13.450	13.700	13.300	13.320	13.234	2,280,656
2024-01-18	13.720	13.720	13.160	13.490	13.403	3,513,988
2024-01-17	14.300	14.330	13.730	13.750	13.661	2,931,645
2024-01-16	14.490	14.690	13.970	14.290	14.198	5,910,783
2024-01-15	15.170	15.170	15.170	15.170	15.072	0
2024-01-12	16.580	16.980	15.150	15.170	15.072	14,559,336
2024-01-11	14.440	14.900	14.440	14.810	14.714	2,441,842
2024-01-10	14.640	14.780	14.380	14.420	14.327	1,697,683
2024-01-09	14.500	14.800	14.420	14.650	14.555	2,909,420
2024-01-08	14.580	15.150	14.410	14.510	14.416	4,561,675
2024-01-05	14.880	14.910	14.500	14.710	14.615	1,858,984
2024-01-04	14.730	14.850	14.700	14.800	14.704	1,935,071
2024-01-03	14.950	15.100	14.630	14.800	14.704	3,821,956
2024-01-02	14.460	15.090	14.450	15.010	14.913	4,374,614
2023-12-29	14.290	14.480	14.290	14.410	14.317	1,142,700
2023-12-28	14.000	14.400	13.770	14.330	14.237	1,493,250
2023-12-27	13.900	14.060	13.700	13.940	13.850	1,717,300
2023-12-26	14.120	14.160	13.930	13.940	13.850	1,435,200
2023-12-25	14.330	14.330	13.970	14.070	13.979	1,956,350
2023-12-22	14.600	14.780	14.250	14.320	14.227	1,922,234
2023-12-21	14.510	14.670	14.150	14.580	14.486	2,416,600
2023-12-20	14.770	14.850	14.540	14.540	14.446	1,646,578
2023-12-19	14.540	14.610	14.330	14.530	14.436	1,664,050
2023-12-18	14.880	14.920	14.470	14.530	14.436	1,841,278
2023-12-15	14.810	14.890	14.680	14.800	14.704	815,490
2023-12-14	14.830	14.920	14.650	14.830	14.734	1,659,261
2023-12-13	14.810	14.950	14.630	14.780	14.684	2,082,700
2023-12-12	14.680	14.810	14.470	14.800	14.704	1,901,878
2023-12-11	14.610	14.800	14.470	14.640	14.545	2,290,824
2023-12-08	15.010	15.190	14.620	14.660	14.565	2,008,900
2023-12-07	15.200	15.200	14.920	14.950	14.853	1,483,100
2023-12-06	15.100	15.280	14.880	15.130	15.032	1,335,500
2023-12-05	15.500	15.500	14.980	14.980	14.883	1,469,819
2023-12-04	15.460	15.630	15.400	15.440	15.340	1,556,900
2023-12-01	15.540	15.550	15.130	15.350	15.251	1,687,850
2023-11-30	15.360	15.480	15.090	15.240	15.142	1,762,300
2023-11-29	15.790	15.790	15.310	15.370	15.271	1,915,150
2023-11-28	15.530	15.870	15.350	15.740	15.638	1,635,800
2023-11-27	15.600	15.750	15.450	15.500	15.400	1,943,773
2023-11-24	15.990	16.080	15.480	15.520	15.420	2,494,856
2023-11-23	15.930	15.930	15.710	15.870	15.767	1,366,744
2023-11-22	15.880	16.020	15.800	15.870	15.767	1,956,466
2023-11-21	16.010	16.090	15.860	15.910	15.807	2,179,574
2023-11-20	15.940	16.040	15.710	15.970	15.867	1,934,950
2023-11-17	15.830	15.930	15.750	15.870	15.767	2,289,300
2023-11-16	15.950	16.030	15.820	15.870	15.767	2,071,154
2023-11-15	16.150	16.150	15.920	16.050	15.946	3,258,174
2023-11-14	15.990	16.150	15.810	15.990	15.887	2,763,500
2023-11-13	15.890	16.100	15.860	16.070	15.966	3,267,200
2023-11-10	15.800	15.920	15.550	15.760	15.658	3,421,294
2023-11-09	15.830	16.200	15.630	15.880	15.777	6,508,602
2023-11-08	16.410	16.500	15.550	15.730	15.628	7,454,026
2023-11-07	16.030	16.250	15.860	16.220	16.115	5,302,075
2023-11-06	15.400	16.270	15.310	16.030	15.926	8,648,999
2023-11-03	15.260	15.460	15.220	15.280	15.181	2,121,607
2023-11-02	15.420	15.480	15.200	15.210	15.112	2,063,501

← NewerPage 12 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.