Qingdao Greensum Ecology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	15.270	15.310	14.920	15.140	14.989	894,450
2022-08-04	14.850	15.180	14.810	15.160	15.009	897,389
2022-08-03	14.800	15.390	14.630	14.760	14.613	1,344,312
2022-08-02	16.200	16.200	14.750	14.790	14.643	2,799,744
2022-08-01	16.210	16.320	16.030	16.320	16.157	785,900
2022-07-29	16.630	16.720	16.220	16.320	16.157	997,473
2022-07-28	16.320	16.710	16.320	16.630	16.464	1,437,021
2022-07-27	16.110	16.700	16.110	16.360	16.197	1,015,887
2022-07-26	16.440	16.510	15.960	16.330	16.167	1,067,459
2022-07-25	16.500	16.930	16.250	16.320	16.157	1,243,148
2022-07-22	16.360	16.940	16.350	16.650	16.484	2,326,137
2022-07-21	16.560	16.580	16.270	16.350	16.187	994,001
2022-07-20	16.690	16.700	16.370	16.460	16.296	1,331,938
2022-07-19	16.980	16.980	16.380	16.560	16.395	2,073,459
2022-07-18	16.110	17.190	16.070	16.750	16.583	3,906,247
2022-07-15	15.930	16.330	15.490	16.170	16.009	2,867,919
2022-07-14	15.870	16.080	15.750	16.020	15.860	1,040,050
2022-07-13	15.500	16.000	15.500	15.940	15.781	1,172,567
2022-07-12	15.710	15.860	15.410	15.410	15.256	958,818
2022-07-11	16.210	16.210	15.660	15.850	15.692	977,562
2022-07-08	15.580	16.180	15.580	15.940	15.781	1,538,272
2022-07-07	15.630	15.840	15.560	15.600	15.445	753,405
2022-07-06	15.830	16.000	15.590	15.680	15.524	901,349
2022-07-05	16.380	16.550	15.660	15.960	15.801	1,609,717
2022-07-04	16.310	16.710	16.050	16.400	16.237	1,603,580
2022-07-01	15.890	16.480	15.890	16.300	16.138	2,020,717
2022-06-30	15.990	16.130	15.870	15.870	15.712	1,046,961
2022-06-29	16.180	16.330	15.890	15.890	15.732	1,594,474
2022-06-28	15.920	16.060	15.610	16.020	15.860	1,252,736
2022-06-27	15.770	15.900	15.690	15.820	15.662	1,089,063
2022-06-24	15.590	15.790	15.500	15.670	15.514	921,950
2022-06-23	15.270	15.610	15.240	15.540	15.385	900,528
2022-06-22	15.750	15.790	15.330	15.330	15.177	863,528
2022-06-21	15.880	15.970	15.580	15.750	15.593	987,996
2022-06-20	15.680	15.910	15.560	15.830	15.672	1,054,951
2022-06-17	15.650	15.750	15.270	15.620	15.464	1,019,083
2022-06-16	15.410	15.820	15.410	15.690	15.534	1,367,024
2022-06-15	15.330	15.650	15.330	15.400	15.247	1,165,300
2022-06-14	15.400	15.470	14.850	15.350	15.197	1,265,380
2022-06-13	15.320	15.660	15.270	15.550	15.395	844,319
2022-06-10	15.250	15.620	15.050	15.480	15.326	1,080,459
2022-06-09	15.640	15.750	15.100	15.200	15.049	1,237,329
2022-06-08	16.000	16.160	15.410	15.660	15.504	1,492,147
2022-06-07	16.590	16.590	15.840	15.980	15.821	1,543,310
2022-06-06	16.010	16.380	15.980	16.340	16.177	1,655,140
2022-06-02	16.040	16.080	15.680	15.980	15.821	1,101,850
2022-06-01	15.870	16.230	15.830	15.960	15.801	1,214,368
2022-05-31	15.760	15.980	15.500	15.950	15.737	1,304,450
2022-05-30	15.920	16.080	15.550	15.770	15.559	1,319,290
2022-05-27	16.110	16.270	15.800	15.920	15.707	1,489,397
2022-05-26	16.510	16.520	15.920	16.090	15.875	1,765,123
2022-05-25	15.940	16.730	15.800	16.290	16.072	2,920,849
2022-05-24	16.910	17.220	15.780	15.780	15.569	3,315,493
2022-05-23	17.330	17.530	16.830	17.080	16.852	4,173,087
2022-05-20	16.550	19.500	16.410	17.560	17.325	5,866,362
2022-05-19	15.980	16.880	15.750	16.430	16.210	1,982,306
2022-05-18	16.010	16.480	15.950	16.080	15.865	1,163,239
2022-05-17	16.430	16.440	15.860	16.090	15.875	1,045,705
2022-05-16	16.590	16.800	16.260	16.270	16.052	1,465,600
2022-05-13	16.670	16.870	16.310	16.640	16.417	2,289,351

← NewerPage 18 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.