Qingdao Greensum Ecology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	14.880	15.030	14.720	14.770	14.675	1,499,300
2023-08-01	15.370	15.460	14.730	14.930	14.834	2,732,450
2023-07-31	15.580	15.670	15.300	15.370	15.271	2,764,900
2023-07-28	16.190	16.300	15.530	15.580	15.479	3,998,010
2023-07-27	15.710	16.290	15.620	16.210	16.105	4,523,523
2023-07-26	15.720	16.230	15.610	16.020	15.916	4,696,831
2023-07-25	15.440	15.990	15.240	15.710	15.608	3,074,748
2023-07-24	15.350	15.580	15.080	15.420	15.320	4,960,489
2023-07-21	15.300	15.780	14.930	15.210	15.112	8,636,340
2023-07-20	16.290	16.560	16.160	16.380	16.274	5,557,445
2023-07-19	16.700	16.780	15.870	16.260	16.155	7,571,020
2023-07-18	16.770	16.870	16.400	16.570	16.463	4,622,404
2023-07-17	16.800	17.280	16.640	16.810	16.701	7,094,230
2023-07-14	16.040	16.980	15.910	16.800	16.691	6,771,574
2023-07-13	15.430	16.300	15.430	16.100	15.996	4,908,552
2023-07-12	15.630	15.940	15.420	15.440	15.340	2,647,988
2023-07-11	15.310	15.760	15.160	15.590	15.489	2,430,901
2023-07-10	15.250	15.470	15.230	15.310	15.211	1,484,129
2023-07-07	15.320	15.440	15.150	15.240	15.142	1,516,511
2023-07-06	15.130	15.290	15.100	15.200	15.102	1,706,750
2023-07-05	15.260	15.420	15.100	15.160	15.062	2,260,550
2023-07-04	15.130	15.310	15.020	15.180	15.082	2,466,400
2023-07-03	15.160	15.450	15.100	15.120	15.022	4,363,977
2023-06-30	14.800	15.590	14.800	15.110	15.012	8,496,517
2023-06-29	13.910	14.970	13.880	14.690	14.595	7,482,412
2023-06-28	13.890	13.970	13.560	13.940	13.850	2,167,320
2023-06-27	13.660	13.980	13.650	13.920	13.830	1,973,850
2023-06-26	13.620	13.930	13.620	13.700	13.611	2,316,950
2023-06-21	14.170	14.380	13.760	13.780	13.691	3,525,928
2023-06-20	14.210	14.330	14.150	14.230	14.138	2,278,788
2023-06-19	14.480	14.570	14.250	14.250	14.158	2,729,200
2023-06-16	14.390	14.610	14.360	14.480	14.386	3,670,915
2023-06-15	14.530	14.530	14.300	14.420	14.327	3,723,400
2023-06-14	14.720	14.760	14.430	14.470	14.376	3,972,750
2023-06-13	15.090	15.190	14.690	14.800	14.704	5,535,450
2023-06-12	15.890	15.890	15.000	15.180	15.082	7,671,185
2023-06-09	16.260	16.610	15.720	16.200	16.095	7,671,423
2023-06-08	15.840	16.560	15.700	16.130	16.026	10,369,766
2023-06-07	16.100	16.260	15.660	15.850	15.748	5,725,590
2023-06-06	16.530	16.710	16.040	16.090	15.986	8,435,452
2023-06-05	15.980	16.930	15.330	16.530	16.423	14,616,647
2023-06-02	14.400	15.990	14.060	15.700	15.599	11,301,367
2023-06-01	14.170	14.350	13.860	14.190	14.049	1,582,350
2023-05-31	14.300	14.440	14.070	14.080	13.940	1,588,106
2023-05-30	14.150	14.580	14.150	14.330	14.187	1,445,702
2023-05-29	14.540	14.650	14.280	14.310	14.167	1,481,297
2023-05-26	14.510	14.680	14.290	14.520	14.375	1,653,850
2023-05-25	14.400	14.490	14.230	14.440	14.296	1,774,440
2023-05-24	14.350	14.680	14.350	14.470	14.326	2,054,640
2023-05-23	14.670	14.790	14.210	14.220	14.078	1,919,227
2023-05-22	14.380	14.860	14.320	14.650	14.504	2,218,764
2023-05-19	14.480	14.500	14.200	14.380	14.237	1,199,088
2023-05-18	14.480	14.580	14.300	14.480	14.336	1,293,350
2023-05-17	14.280	14.570	14.010	14.510	14.365	1,511,500
2023-05-16	14.390	14.500	14.140	14.200	14.059	1,056,050
2023-05-15	14.320	14.390	14.030	14.300	14.158	1,472,640
2023-05-12	14.510	14.750	14.270	14.350	14.207	2,175,250
2023-05-11	14.320	14.710	14.320	14.640	14.494	2,077,200
2023-05-10	14.110	14.450	14.110	14.330	14.187	2,163,450
2023-05-09	14.590	14.600	14.180	14.200	14.059	2,585,200

← NewerPage 14 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.