Qingdao Greensum Ecology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	21.150	21.760	20.950	21.080	20.798	2,106,892
2022-02-09	21.600	21.600	20.750	21.140	20.857	2,298,400
2022-02-08	20.190	20.950	20.020	20.950	20.670	1,795,308
2022-02-07	19.990	20.490	19.800	20.130	19.861	1,164,874
2022-01-28	19.640	20.120	19.240	19.730	19.466	1,380,836
2022-01-27	20.240	20.300	19.100	19.120	18.864	1,425,349
2022-01-26	20.400	20.460	20.070	20.220	19.950	973,385
2022-01-25	21.600	21.600	20.080	20.100	19.831	1,607,362
2022-01-24	21.060	21.550	20.800	21.200	20.916	1,149,401
2022-01-21	21.510	21.660	21.010	21.070	20.788	1,185,651
2022-01-20	22.360	22.460	21.440	21.440	21.153	2,222,945
2022-01-19	22.250	22.540	22.200	22.470	22.169	1,507,509
2022-01-18	24.440	24.440	22.200	22.280	21.982	4,920,585
2022-01-17	23.900	24.350	23.720	24.350	24.024	1,780,536
2022-01-14	24.590	24.590	23.830	23.870	23.551	2,018,824
2022-01-13	25.000	25.190	24.300	24.380	24.054	2,647,965
2022-01-12	25.440	25.480	24.750	25.100	24.764	2,255,879
2022-01-11	25.380	26.100	25.250	25.400	25.060	2,551,414
2022-01-10	25.500	26.000	25.270	25.380	25.040	3,008,115
2022-01-07	25.750	26.560	25.280	25.280	24.942	4,067,843
2022-01-06	25.200	26.500	25.160	26.000	25.652	5,541,480
2022-01-05	25.080	26.220	24.900	25.400	25.060	4,537,984
2022-01-04	24.250	25.100	24.090	24.900	24.567	2,695,275
2021-12-31	23.870	25.250	23.870	24.520	24.192	3,345,592
2021-12-30	23.980	24.290	23.880	23.940	23.620	1,571,831
2021-12-29	24.230	24.230	23.600	23.900	23.580	1,823,014
2021-12-28	24.050	24.440	23.920	24.110	23.787	1,601,598
2021-12-27	23.660	24.730	23.450	24.300	23.975	2,263,286
2021-12-24	25.400	25.400	23.800	23.880	23.561	3,597,142
2021-12-23	25.880	26.200	25.440	25.440	25.100	4,218,366
2021-12-22	25.500	26.530	25.200	26.460	26.106	6,238,612
2021-12-21	25.020	26.350	24.440	25.800	25.455	5,976,730
2021-12-20	25.010	25.830	24.900	25.200	24.863	3,813,658
2021-12-17	25.930	26.880	25.320	25.400	25.060	5,718,589
2021-12-16	25.880	27.730	25.700	26.460	26.106	8,929,117
2021-12-15	25.010	26.450	24.810	26.240	25.889	7,855,823
2021-12-14	24.800	25.550	24.780	25.110	24.774	4,495,913
2021-12-13	25.520	25.600	24.700	25.020	24.685	4,943,416
2021-12-10	25.140	26.390	24.570	25.710	25.366	8,151,294
2021-12-09	25.430	25.640	24.640	25.160	24.823	5,373,228
2021-12-08	25.890	26.190	25.150	25.280	24.942	7,776,227
2021-12-07	24.180	26.670	23.690	26.200	25.849	11,878,779
2021-12-06	25.440	25.440	23.800	23.800	23.482	7,837,092
2021-12-03	27.740	28.000	25.400	25.450	25.110	12,068,401
2021-12-02	31.000	31.680	27.650	27.650	27.280	18,650,047
2021-12-01	23.330	27.400	23.330	27.400	27.033	12,177,215
2021-11-30	23.220	23.550	22.630	22.830	22.525	1,645,259
2021-11-29	22.330	23.150	22.170	22.880	22.574	2,061,389
2021-11-26	22.920	23.550	22.920	23.000	22.692	2,611,170
2021-11-25	23.000	23.330	22.650	23.150	22.840	2,199,969
2021-11-24	22.470	23.160	22.200	22.920	22.613	2,388,843
2021-11-23	22.420	22.740	22.220	22.530	22.229	1,243,931
2021-11-22	22.470	22.580	22.260	22.420	22.120	1,141,272
2021-11-19	22.300	22.610	22.050	22.440	22.140	1,605,476
2021-11-18	22.740	22.850	22.230	22.250	21.952	1,757,847
2021-11-17	22.640	22.990	22.640	22.750	22.446	1,576,685
2021-11-16	23.650	23.800	22.600	22.640	22.337	2,798,692
2021-11-15	22.310	23.410	22.230	23.280	22.969	3,746,082
2021-11-12	21.910	22.450	21.810	22.300	22.002	2,079,025
2021-11-11	22.690	23.180	22.080	22.120	21.824	3,299,135

← NewerPage 20 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.