Qingdao Greensum Ecology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	13.610	13.900	13.540	13.740	13.603	2,079,544
2022-11-04	13.410	14.050	13.360	13.570	13.435	3,145,462
2022-11-03	13.150	13.500	13.100	13.330	13.197	1,644,549
2022-11-02	13.060	13.300	12.950	13.210	13.078	1,639,884
2022-11-01	12.600	13.070	12.370	13.000	12.870	1,328,415
2022-10-31	13.000	13.000	12.310	12.540	12.415	841,233
2022-10-28	13.010	13.070	12.140	12.350	12.227	946,757
2022-10-27	13.060	13.150	12.900	12.990	12.861	645,584
2022-10-26	12.770	13.080	12.730	13.060	12.930	784,974
2022-10-25	12.810	12.860	12.510	12.630	12.504	697,780
2022-10-24	13.060	13.300	12.670	12.720	12.593	827,320
2022-10-21	13.200	13.360	13.050	13.060	12.930	523,050
2022-10-20	13.380	13.380	13.120	13.170	13.039	650,380
2022-10-19	13.680	13.680	13.200	13.200	13.068	750,450
2022-10-18	13.650	13.650	13.390	13.450	13.316	713,594
2022-10-17	13.110	13.470	13.110	13.440	13.306	914,304
2022-10-14	12.850	13.220	12.850	13.110	12.979	657,584
2022-10-13	12.730	12.960	12.660	12.820	12.692	458,560
2022-10-12	12.380	12.800	12.230	12.730	12.603	724,386
2022-10-11	12.550	12.670	12.140	12.350	12.227	546,530
2022-10-10	12.760	13.240	12.300	12.500	12.375	896,958
2022-09-30	13.060	13.310	12.760	12.760	12.633	359,871
2022-09-29	13.550	13.580	13.030	13.050	12.920	473,000
2022-09-28	13.550	13.740	13.100	13.320	13.187	590,645
2022-09-27	13.000	13.500	13.000	13.490	13.356	621,875
2022-09-26	13.630	13.630	12.920	12.990	12.861	678,032
2022-09-23	13.970	14.010	13.300	13.500	13.366	759,517
2022-09-22	14.060	14.150	13.900	13.960	13.821	482,933
2022-09-21	13.860	14.040	13.600	14.040	13.900	560,293
2022-09-20	13.740	13.920	13.700	13.860	13.722	328,654
2022-09-19	13.950	13.980	13.520	13.730	13.593	645,500
2022-09-16	14.360	14.590	13.950	13.950	13.811	651,200
2022-09-15	14.840	14.870	14.320	14.540	14.395	702,502
2022-09-14	14.660	14.780	14.550	14.760	14.613	591,292
2022-09-13	14.790	14.940	14.770	14.840	14.692	499,970
2022-09-09	14.830	14.890	14.730	14.770	14.623	550,500
2022-09-08	15.090	15.190	14.820	14.820	14.672	751,050
2022-09-07	15.070	15.240	14.950	15.110	14.959	802,300
2022-09-06	15.150	15.200	15.010	15.140	14.989	605,871
2022-09-05	15.060	15.180	14.990	15.140	14.989	648,200
2022-09-02	15.020	15.160	14.810	14.990	14.841	464,758
2022-09-01	15.150	15.250	14.860	14.880	14.732	758,676
2022-08-31	15.320	15.470	14.910	15.150	14.999	982,096
2022-08-30	15.140	15.350	15.050	15.320	15.167	1,002,689
2022-08-29	14.900	15.200	14.730	15.190	15.039	869,489
2022-08-26	14.860	15.130	14.860	15.020	14.870	783,571
2022-08-25	15.080	15.080	14.690	14.900	14.752	910,146
2022-08-24	15.360	15.470	14.900	14.940	14.791	1,068,533
2022-08-23	15.100	15.380	15.050	15.360	15.207	890,486
2022-08-22	15.000	15.230	14.910	15.220	15.068	639,915
2022-08-19	15.300	15.390	15.000	15.050	14.900	858,650
2022-08-18	15.490	15.490	15.120	15.170	15.019	706,234
2022-08-17	15.590	15.590	15.360	15.400	15.247	803,980
2022-08-16	15.190	15.540	15.190	15.510	15.355	1,017,803
2022-08-15	15.400	15.500	15.160	15.260	15.108	797,950
2022-08-12	15.860	15.860	15.360	15.400	15.247	1,318,962
2022-08-11	15.270	15.460	15.190	15.440	15.286	1,030,418
2022-08-10	15.230	15.290	15.100	15.170	15.019	747,289
2022-08-09	15.040	15.280	15.040	15.250	15.098	820,293
2022-08-08	15.010	15.240	14.940	15.220	15.068	737,500

← NewerPage 17 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.