Qingdao Greensum Ecology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	14.400	14.640	14.230	14.520	14.375	2,979,550
2023-05-05	14.140	14.410	14.020	14.230	14.088	3,135,740
2023-05-04	13.320	14.270	13.240	14.020	13.880	4,126,496
2023-04-28	12.930	13.360	12.870	13.340	13.207	1,751,080
2023-04-27	12.710	12.810	12.590	12.700	12.573	1,329,700
2023-04-26	12.480	12.820	12.470	12.730	12.603	1,304,400
2023-04-25	12.960	12.960	12.240	12.490	12.366	2,021,909
2023-04-24	13.240	13.360	12.850	12.950	12.821	1,584,850
2023-04-21	14.030	14.090	13.160	13.160	13.029	2,987,850
2023-04-20	14.420	14.620	13.930	14.030	13.890	2,222,900
2023-04-19	14.450	14.650	14.370	14.500	14.356	2,269,568
2023-04-18	14.610	14.720	14.330	14.350	14.207	1,539,814
2023-04-17	14.740	14.890	14.570	14.620	14.474	2,093,874
2023-04-14	14.790	14.900	14.540	14.790	14.643	3,203,754
2023-04-13	14.820	14.990	14.570	14.670	14.524	3,549,528
2023-04-12	14.280	14.900	14.220	14.810	14.662	5,553,348
2023-04-11	13.900	14.250	13.890	14.100	13.960	1,614,241
2023-04-10	14.050	14.250	13.810	13.880	13.742	2,145,529
2023-04-07	14.000	14.130	13.910	14.130	13.989	1,706,750
2023-04-06	14.410	14.550	13.950	14.000	13.861	2,465,750
2023-04-04	14.790	14.900	14.360	14.440	14.296	3,483,973
2023-04-03	14.080	15.330	14.080	14.840	14.692	5,277,284
2023-03-31	13.950	14.130	13.780	14.130	13.989	1,490,749
2023-03-30	13.970	14.000	13.620	13.800	13.663	1,600,850
2023-03-29	14.020	14.090	13.800	13.970	13.831	1,379,570
2023-03-28	14.250	14.320	14.010	14.020	13.880	1,188,795
2023-03-27	14.330	14.450	14.000	14.250	14.108	1,563,764
2023-03-24	14.290	14.420	14.110	14.330	14.187	2,283,912
2023-03-23	14.310	14.480	14.180	14.240	14.098	1,368,227
2023-03-22	14.200	14.730	14.180	14.370	14.227	2,319,535
2023-03-21	13.890	14.090	13.680	14.070	13.930	1,552,950
2023-03-20	14.060	14.120	13.720	13.780	13.643	1,624,950
2023-03-17	13.900	14.230	13.900	14.060	13.920	1,267,066
2023-03-16	14.380	14.410	13.910	13.980	13.841	1,881,100
2023-03-15	14.060	14.470	14.060	14.450	14.306	2,211,212
2023-03-14	14.390	14.490	13.900	13.970	13.831	2,979,675
2023-03-13	14.680	14.820	14.250	14.420	14.276	2,190,184
2023-03-10	15.020	15.170	14.710	14.770	14.623	3,587,536
2023-03-09	14.580	15.390	14.480	15.170	15.019	6,012,386
2023-03-08	14.290	14.550	14.280	14.530	14.385	1,743,921
2023-03-07	14.580	14.700	14.280	14.280	14.138	2,230,294
2023-03-06	14.760	14.850	14.550	14.620	14.474	2,054,730
2023-03-03	14.610	14.910	14.490	14.700	14.554	2,531,932
2023-03-02	14.870	15.130	14.640	14.670	14.524	3,367,062
2023-03-01	15.000	15.160	14.840	14.980	14.831	3,788,679
2023-02-28	14.500	15.240	14.360	15.210	15.058	6,345,253
2023-02-27	14.770	14.920	14.450	14.540	14.395	3,934,325
2023-02-24	15.200	15.310	14.820	14.880	14.732	6,001,602
2023-02-23	15.500	15.900	15.080	15.420	15.266	7,787,449
2023-02-22	14.680	15.670	14.460	15.670	15.514	11,106,627
2023-02-21	14.000	15.350	13.920	14.860	14.712	9,854,052
2023-02-20	13.870	14.260	13.510	14.050	13.910	6,162,591
2023-02-17	13.320	14.660	13.320	13.980	13.841	6,985,534
2023-02-16	13.680	13.830	13.300	13.320	13.187	1,924,914
2023-02-15	13.730	13.750	13.610	13.630	13.494	1,197,200
2023-02-14	13.700	13.840	13.600	13.660	13.524	1,048,741
2023-02-13	13.630	13.660	13.490	13.650	13.514	1,031,850
2023-02-10	13.560	13.650	13.470	13.530	13.395	1,040,300
2023-02-09	13.450	13.520	13.360	13.500	13.366	1,058,344
2023-02-08	13.490	13.530	13.380	13.390	13.257	861,357

← NewerPage 15 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.