Qingdao Greensum Ecology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	16.040	17.730	16.040	16.820	16.595	3,426,000
2022-05-11	16.500	16.860	16.150	16.150	15.934	2,668,490
2022-05-10	15.870	16.550	15.500	16.390	16.171	2,892,361
2022-05-09	15.060	17.350	15.020	16.070	15.855	3,398,578
2022-05-06	14.900	15.120	14.720	15.020	14.819	951,150
2022-05-05	14.840	15.490	14.600	15.250	15.046	1,490,514
2022-04-29	14.240	14.880	14.200	14.770	14.572	1,714,874
2022-04-28	14.500	14.630	13.890	14.050	13.862	1,468,450
2022-04-27	13.850	14.640	13.720	14.530	14.336	1,667,410
2022-04-26	15.110	15.250	14.020	14.160	13.971	1,714,473
2022-04-25	15.970	15.970	14.540	14.810	14.612	2,354,852
2022-04-22	16.500	16.670	15.990	15.990	15.776	2,230,434
2022-04-21	18.000	18.090	16.580	16.670	16.447	2,991,776
2022-04-20	17.020	18.600	16.770	18.350	18.105	3,850,845
2022-04-19	16.500	17.140	16.500	17.020	16.792	1,012,481
2022-04-18	16.610	16.870	16.200	16.870	16.644	1,055,650
2022-04-15	17.340	17.450	16.540	16.630	16.408	1,596,586
2022-04-14	17.880	17.880	17.170	17.230	17.000	1,201,432
2022-04-13	17.460	17.670	17.050	17.240	17.009	1,064,300
2022-04-12	17.160	17.590	17.060	17.590	17.355	1,127,284
2022-04-11	17.810	18.050	16.960	17.300	17.069	1,546,584
2022-04-08	18.270	18.680	17.880	17.900	17.661	1,384,500
2022-04-07	18.930	18.950	18.270	18.270	18.026	1,428,851
2022-04-06	18.520	18.980	18.430	18.930	18.677	1,602,757
2022-04-01	18.750	19.250	18.420	18.460	18.213	1,488,748
2022-03-31	18.800	19.230	18.750	18.820	18.568	1,598,258
2022-03-30	18.600	18.880	18.390	18.810	18.558	1,362,574
2022-03-29	19.190	19.310	18.340	18.380	18.134	2,216,300
2022-03-28	19.140	19.340	18.830	19.190	18.933	1,284,550
2022-03-25	19.370	19.540	19.240	19.270	19.012	1,055,550
2022-03-24	19.990	19.990	19.300	19.320	19.062	1,267,936
2022-03-23	20.140	20.140	19.650	19.770	19.506	1,617,767
2022-03-22	20.200	20.360	19.860	19.990	19.723	1,821,074
2022-03-21	20.000	20.690	19.940	20.430	20.157	3,025,550
2022-03-18	19.450	20.300	19.240	20.280	20.009	3,128,513
2022-03-17	19.040	19.790	19.000	19.450	19.190	2,995,978
2022-03-16	18.700	19.100	18.120	18.900	18.647	2,614,001
2022-03-15	19.480	19.560	18.350	18.350	18.105	3,047,720
2022-03-14	19.900	20.180	19.470	19.480	19.219	2,565,272
2022-03-11	20.340	20.460	19.480	20.200	19.930	4,741,730
2022-03-10	21.340	22.090	20.790	20.880	20.601	4,841,811
2022-03-09	21.600	22.270	19.300	21.290	21.005	5,841,754
2022-03-08	22.100	23.090	21.210	22.350	22.051	8,569,147
2022-03-07	21.130	21.880	20.710	21.880	21.587	4,940,494
2022-03-04	21.370	21.930	20.900	21.090	20.808	4,065,060
2022-03-03	22.000	22.180	21.360	21.360	21.074	3,199,550
2022-03-02	21.740	21.990	21.200	21.900	21.607	3,197,950
2022-03-01	21.600	21.950	21.450	21.770	21.479	3,343,470
2022-02-28	22.060	22.290	21.460	22.160	21.864	3,306,367
2022-02-25	22.430	22.860	21.960	22.060	21.765	4,204,266
2022-02-24	23.140	23.570	21.760	22.140	21.844	5,626,187
2022-02-23	23.700	23.980	23.200	23.410	23.097	5,086,953
2022-02-22	23.300	23.870	23.100	23.600	23.284	4,965,315
2022-02-21	23.850	24.350	23.650	24.210	23.886	7,722,924
2022-02-18	25.000	26.460	23.700	24.630	24.300	11,262,601
2022-02-17	22.230	25.720	22.230	25.720	25.376	8,652,987
2022-02-16	21.000	21.440	20.400	21.430	21.143	2,436,874
2022-02-15	20.590	20.870	20.050	20.590	20.315	1,237,124
2022-02-14	20.350	20.690	20.210	20.420	20.147	1,016,468
2022-02-11	20.870	21.080	20.400	20.450	20.176	1,567,789

← NewerPage 19 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.