Qingdao Greensum Ecology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	15.420	15.480	15.200	15.210	15.112	2,063,501
2023-11-01	15.230	15.480	15.070	15.400	15.300	2,696,676
2023-10-31	15.050	15.400	15.050	15.230	15.132	3,028,201
2023-10-30	15.100	15.170	14.820	15.150	15.052	2,892,409
2023-10-27	14.810	15.240	14.810	15.150	15.052	3,167,256
2023-10-26	15.010	15.310	14.720	14.970	14.873	3,295,324
2023-10-25	15.110	15.220	14.830	15.160	15.062	5,028,252
2023-10-24	14.090	14.630	14.090	14.600	14.506	3,247,300
2023-10-23	14.410	14.410	13.940	14.010	13.919	2,794,476
2023-10-20	14.480	14.690	14.410	14.420	14.327	1,992,950
2023-10-19	14.380	14.790	14.370	14.470	14.376	2,535,600
2023-10-18	14.830	14.970	14.460	14.460	14.367	2,991,350
2023-10-17	15.240	15.270	14.880	14.950	14.853	2,221,300
2023-10-16	15.200	15.290	15.040	15.130	15.032	2,103,758
2023-10-13	15.350	15.420	15.120	15.120	15.022	2,702,430
2023-10-12	15.550	15.600	15.310	15.350	15.251	2,510,994
2023-10-11	15.450	15.670	15.390	15.570	15.469	2,871,799
2023-10-10	15.480	15.650	15.430	15.520	15.420	2,474,030
2023-10-09	15.500	15.700	15.360	15.410	15.310	3,186,174
2023-09-28	15.620	15.750	15.490	15.500	15.400	3,039,304
2023-09-27	15.830	15.850	15.500	15.500	15.400	3,796,607
2023-09-26	16.070	16.100	15.680	15.730	15.628	3,791,750
2023-09-25	16.180	16.300	15.900	16.040	15.936	3,924,850
2023-09-22	16.100	16.250	15.730	16.150	16.046	4,926,065
2023-09-21	15.820	16.480	15.820	16.100	15.996	5,518,510
2023-09-20	16.200	16.300	15.850	15.910	15.807	5,332,590
2023-09-19	16.360	16.630	16.160	16.350	16.244	5,474,443
2023-09-18	16.680	16.750	16.210	16.470	16.364	8,109,309
2023-09-15	15.890	16.520	15.580	16.500	16.393	10,986,382
2023-09-14	16.500	16.570	15.730	15.750	15.648	10,625,382
2023-09-13	16.100	17.030	16.030	16.830	16.721	15,119,340
2023-09-12	16.160	16.420	16.130	16.350	16.244	4,254,992
2023-09-11	16.190	16.350	16.070	16.300	16.195	4,666,790
2023-09-08	16.380	16.520	16.140	16.190	16.085	5,845,306
2023-09-07	16.910	16.970	16.360	16.400	16.294	8,186,433
2023-09-06	17.280	17.290	16.730	16.780	16.672	10,279,224
2023-09-05	17.220	17.610	16.820	17.610	17.496	13,778,516
2023-09-04	17.290	17.710	17.110	17.340	17.228	10,364,645
2023-09-01	18.450	18.600	17.070	17.270	17.158	17,440,951
2023-08-31	18.740	19.440	18.300	18.840	18.718	17,677,450
2023-08-30	19.890	20.070	18.710	19.280	19.155	24,939,166
2023-08-29	22.800	22.800	19.610	20.560	20.427	38,268,581
2023-08-28	18.980	22.030	18.550	22.030	21.888	28,237,126
2023-08-25	15.290	18.360	15.290	18.360	18.241	21,513,785
2023-08-24	15.450	15.580	14.880	15.300	15.201	6,985,335
2023-08-23	15.180	16.100	15.140	15.940	15.837	9,194,906
2023-08-22	15.610	15.660	14.900	15.480	15.380	7,431,208
2023-08-21	15.280	15.800	15.100	15.800	15.698	8,821,444
2023-08-18	14.750	15.720	14.520	15.250	15.151	7,561,350
2023-08-17	14.650	14.650	14.150	14.600	14.506	2,823,327
2023-08-16	14.550	14.920	14.340	14.620	14.526	2,509,454
2023-08-15	14.580	14.720	14.330	14.590	14.496	2,417,130
2023-08-14	14.370	14.580	14.080	14.550	14.456	2,121,250
2023-08-11	14.750	15.040	14.300	14.400	14.307	3,018,700
2023-08-10	14.880	15.350	14.500	14.690	14.595	3,424,600
2023-08-09	15.220	15.310	14.780	14.850	14.754	2,700,540
2023-08-08	14.690	15.430	14.500	15.220	15.122	4,076,734
2023-08-07	14.580	14.680	14.420	14.580	14.486	2,174,859
2023-08-04	14.610	14.710	14.500	14.580	14.486	2,056,100
2023-08-03	14.780	14.820	14.510	14.580	14.486	1,917,350

← NewerPage 13 of 21 · 1,220 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.