Qingdao Greensum Ecology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13.390	13.490	13.270	13.460	13.326	961,989
2023-02-06	13.290	13.390	13.200	13.310	13.177	878,592
2023-02-03	13.310	13.370	13.120	13.270	13.138	1,205,216
2023-02-02	13.270	13.350	13.190	13.280	13.148	1,010,200
2023-02-01	13.140	13.280	13.100	13.280	13.148	1,192,424
2023-01-31	12.930	13.150	12.900	13.150	13.019	1,192,358
2023-01-30	13.050	13.060	12.900	13.020	12.890	1,347,224
2023-01-20	12.860	13.010	12.840	12.890	12.762	901,877
2023-01-19	12.720	12.930	12.670	12.860	12.732	1,353,450
2023-01-18	12.620	12.750	12.550	12.680	12.554	533,750
2023-01-17	12.740	12.780	12.550	12.570	12.445	887,700
2023-01-16	12.650	12.750	12.600	12.730	12.603	723,400
2023-01-13	12.710	12.740	12.570	12.660	12.534	497,700
2023-01-12	12.750	12.800	12.620	12.710	12.583	514,200
2023-01-11	12.710	12.890	12.650	12.750	12.623	728,000
2023-01-10	12.770	12.950	12.600	12.760	12.633	666,848
2023-01-09	12.890	13.010	12.790	12.850	12.722	746,000
2023-01-06	13.020	13.020	12.750	12.800	12.672	951,338
2023-01-05	12.980	13.120	12.830	12.930	12.801	1,664,454
2023-01-04	13.270	13.500	12.850	12.980	12.851	3,170,100
2023-01-03	12.260	12.570	12.260	12.550	12.425	631,600
2022-12-30	12.250	12.410	12.190	12.320	12.197	556,596
2022-12-29	12.380	12.520	12.200	12.250	12.128	780,526
2022-12-28	12.480	12.490	12.300	12.390	12.267	622,500
2022-12-27	12.570	12.600	12.380	12.520	12.395	824,900
2022-12-26	12.390	12.590	12.300	12.570	12.445	602,000
2022-12-23	12.340	12.530	12.170	12.400	12.276	840,478
2022-12-22	12.570	12.620	12.290	12.300	12.177	772,648
2022-12-21	12.630	12.670	12.450	12.500	12.375	556,000
2022-12-20	12.690	12.720	12.450	12.630	12.504	679,964
2022-12-19	13.030	13.030	12.520	12.590	12.465	863,350
2022-12-16	13.220	13.270	12.880	12.970	12.841	1,072,000
2022-12-15	13.210	13.340	13.140	13.230	13.098	727,607
2022-12-14	13.110	13.280	13.060	13.120	12.989	640,600
2022-12-13	13.280	13.280	13.100	13.140	13.009	720,957
2022-12-12	13.300	13.370	13.170	13.170	13.039	1,031,772
2022-12-09	13.450	13.650	13.280	13.300	13.167	1,050,250
2022-12-08	13.650	13.700	13.420	13.470	13.336	997,235
2022-12-07	13.700	13.830	13.620	13.630	13.494	1,010,100
2022-12-06	13.990	14.160	13.670	13.720	13.583	1,265,900
2022-12-05	13.850	14.100	13.850	14.050	13.910	1,178,921
2022-12-02	13.680	13.870	13.620	13.840	13.702	928,125
2022-12-01	13.920	13.930	13.640	13.680	13.544	912,920
2022-11-30	13.900	13.950	13.700	13.770	13.633	928,688
2022-11-29	13.460	13.890	13.450	13.860	13.722	1,450,131
2022-11-28	13.700	13.820	13.400	13.470	13.336	1,123,202
2022-11-25	13.730	13.880	13.650	13.700	13.564	839,900
2022-11-24	13.650	13.890	13.610	13.710	13.573	892,100
2022-11-23	13.700	13.770	13.450	13.550	13.415	823,370
2022-11-22	13.810	13.950	13.580	13.690	13.554	806,083
2022-11-21	13.850	13.860	13.530	13.760	13.623	764,855
2022-11-18	14.040	14.140	13.790	13.850	13.712	896,724
2022-11-17	13.930	14.040	13.770	14.000	13.861	1,079,191
2022-11-16	13.810	13.930	13.680	13.930	13.791	1,106,118
2022-11-15	13.660	13.820	13.560	13.810	13.672	1,022,300
2022-11-14	13.640	13.890	13.620	13.660	13.524	997,300
2022-11-11	14.100	14.110	13.640	13.640	13.504	1,333,082
2022-11-10	13.980	14.030	13.750	13.820	13.682	1,593,523
2022-11-09	13.820	14.260	13.820	14.000	13.861	1,928,392
2022-11-08	13.880	13.900	13.660	13.810	13.672	1,457,931

← NewerPage 16 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.