Qingdao Greensum Ecology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.020	17.290	16.700	17.290	17.290	3,949,671
2026-07-22	17.500	17.700	16.690	16.970	16.970	5,238,559
2026-07-21	17.320	18.140	14.610	17.700	17.700	10,630,360
2026-07-20	19.740	20.290	16.990	17.180	17.180	6,666,078
2026-07-17	21.410	21.740	19.610	19.610	19.610	5,317,376
2026-07-16	21.920	22.410	21.400	21.640	21.640	3,564,882
2026-07-15	22.770	23.120	21.800	22.180	22.180	4,455,501
2026-07-14	23.000	23.050	21.830	23.050	23.050	3,957,613
2026-07-13	23.350	23.500	22.620	23.000	23.000	4,656,395
2026-07-10	24.490	24.490	23.200	23.300	23.300	4,695,769
2026-07-09	23.620	24.300	21.900	24.100	24.100	6,939,192
2026-07-08	24.220	24.340	23.320	23.760	23.760	3,644,703
2026-07-07	24.400	24.690	23.710	24.350	24.350	4,194,522
2026-07-06	26.380	26.580	24.240	24.440	24.440	5,618,670
2026-07-03	27.480	27.970	26.000	26.290	26.290	8,691,035
2026-07-02	25.060	27.920	25.060	27.040	27.040	9,285,900
2026-07-01	26.400	27.230	25.170	25.460	25.460	8,874,600
2026-06-30	23.080	26.790	23.000	26.630	26.630	12,891,809
2026-06-29	23.570	23.880	22.600	23.080	23.080	5,777,930
2026-06-26	23.570	25.420	23.220	23.280	23.280	8,580,324
2026-06-25	24.480	24.500	23.010	23.540	23.540	4,671,850
2026-06-24	24.350	24.770	23.520	24.470	24.470	4,764,842
2026-06-23	24.180	25.150	24.160	24.590	24.590	4,727,405
2026-06-22	25.380	25.650	23.960	24.530	24.530	6,588,776
2026-06-18	25.500	26.350	24.500	25.490	25.490	8,391,597
2026-06-17	24.430	26.720	24.200	25.880	25.880	11,567,980
2026-06-16	26.000	26.110	23.720	24.540	24.540	11,838,396
2026-06-15	25.890	26.290	25.090	26.220	26.220	6,904,659
2026-06-12	24.730	26.820	24.600	25.450	25.450	11,018,907
2026-06-11	29.510	29.780	23.480	24.940	24.940	17,275,838
2026-06-10	30.000	30.540	28.560	29.350	29.350	6,837,459
2026-06-09	29.500	30.550	28.870	30.190	30.190	8,244,200
2026-06-08	28.530	31.050	28.530	29.160	29.160	12,050,935
2026-06-05	29.750	32.200	29.740	30.690	30.690	14,250,661
2026-06-04	27.700	29.850	27.700	29.730	29.730	10,819,207
2026-06-03	27.360	28.500	27.030	27.730	27.730	6,339,697
2026-06-02	27.700	28.180	26.500	27.720	27.720	8,521,375
2026-06-01	27.210	28.760	26.720	28.130	28.130	8,426,946
2026-05-29	28.020	29.180	27.400	27.660	27.660	9,164,118
2026-05-28	27.210	29.250	27.200	28.300	28.300	9,658,203
2026-05-27	28.480	28.800	26.900	27.350	27.350	7,187,913
2026-05-26	28.660	28.800	27.200	27.800	27.800	11,492,050
2026-05-25	26.990	29.470	26.700	29.000	29.000	14,358,284
2026-05-22	26.100	27.890	25.460	26.880	26.880	15,772,560
2026-05-21	23.650	27.600	23.460	26.100	26.100	17,224,150
2026-05-20	23.350	24.120	23.350	23.700	23.700	5,631,200
2026-05-19	22.520	23.330	22.400	23.320	23.320	5,116,879
2026-05-18	21.910	22.610	21.860	22.460	22.460	3,710,662
2026-05-15	21.770	22.770	21.770	22.030	22.030	3,847,195
2026-05-14	22.310	22.970	21.800	21.950	21.950	6,681,812
2026-05-13	22.360	22.400	21.770	21.890	21.890	4,307,677
2026-05-12	22.890	23.180	22.000	22.330	22.330	5,184,650
2026-05-11	23.610	23.830	23.000	23.100	23.100	6,343,583
2026-05-08	22.230	23.800	21.960	23.690	23.690	9,243,695
2026-05-07	21.200	22.490	20.520	22.280	22.280	7,038,956
2026-05-06	20.990	21.660	20.660	21.120	21.120	5,084,460
2026-04-30	20.000	21.060	19.710	20.800	20.800	6,712,984
2026-04-29	19.800	20.240	19.770	19.850	19.850	2,814,139
2026-04-28	20.020	20.450	19.570	19.660	19.660	3,068,826
2026-04-27	19.300	20.450	19.040	20.070	20.070	5,811,567

← NewerPage 2 of 5 · 242 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.