Qingdao Greensum Ecology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.250	19.600	18.930	19.450	19.450	3,409,332
2026-04-23	19.730	19.990	19.200	19.250	19.250	3,198,493
2026-04-22	20.220	20.360	19.470	19.730	19.730	4,516,743
2026-04-21	20.010	20.250	19.700	20.250	20.250	3,020,048
2026-04-20	19.350	20.570	19.010	20.150	20.150	6,620,457
2026-04-17	19.020	19.510	18.630	19.300	19.300	3,069,150
2026-04-16	18.920	19.040	18.600	19.010	19.010	2,128,300
2026-04-15	19.220	19.580	18.900	18.930	18.930	3,101,594
2026-04-14	18.760	19.380	18.580	19.130	19.130	3,571,438
2026-04-13	19.170	19.170	18.560	18.760	18.760	2,698,700
2026-04-10	19.280	19.680	19.100	19.200	19.200	3,276,804
2026-04-09	19.300	19.400	18.800	19.110	19.110	2,669,286
2026-04-08	19.020	19.550	19.020	19.490	19.490	2,724,442
2026-04-07	18.580	19.020	18.310	18.760	18.760	3,000,300
2026-04-03	19.300	19.480	18.530	18.600	18.600	2,738,800
2026-04-02	19.900	20.120	19.120	19.300	19.300	3,432,891
2026-04-01	19.860	20.500	19.500	19.970	19.970	3,650,158
2026-03-31	19.600	20.330	19.370	19.580	19.580	4,350,161
2026-03-30	19.510	19.750	19.080	19.740	19.740	2,685,888
2026-03-27	19.330	19.990	19.160	19.740	19.740	2,499,500
2026-03-26	20.670	20.670	19.420	19.600	19.600	4,130,967
2026-03-25	20.400	21.330	19.960	20.650	20.650	5,614,957
2026-03-24	20.660	20.770	19.680	20.260	20.260	3,074,400
2026-03-23	20.010	20.550	19.180	20.200	20.200	7,195,881
2026-03-20	22.020	22.300	20.200	20.550	20.550	6,197,278
2026-03-19	22.730	22.730	21.810	22.020	22.020	6,039,747
2026-03-18	21.700	22.880	21.430	22.860	22.860	9,972,922
2026-03-17	21.940	22.600	21.660	21.700	21.700	5,280,431
2026-03-16	21.750	22.170	21.330	21.940	21.940	4,676,298
2026-03-13	22.300	22.400	21.500	21.620	21.620	7,521,421
2026-03-12	22.030	23.590	22.030	22.260	22.260	10,228,170
2026-03-11	21.360	22.420	20.890	22.000	22.000	7,525,580
2026-03-10	21.600	22.000	21.280	21.340	21.340	4,311,366
2026-03-09	21.520	21.520	20.600	21.180	21.180	5,302,100
2026-03-06	20.120	22.350	19.900	21.730	21.730	7,263,256
2026-03-05	20.860	21.150	20.190	20.260	20.260	4,256,400
2026-03-04	20.870	21.390	20.240	20.480	20.480	6,442,323
2026-03-03	22.030	22.490	21.060	21.120	21.120	6,152,810
2026-03-02	22.580	23.250	21.600	22.300	22.300	8,792,297
2026-02-27	21.990	23.500	21.910	23.040	23.040	10,872,120
2026-02-26	21.840	22.590	21.120	21.910	21.910	7,575,583
2026-02-25	21.350	22.390	20.980	21.820	21.820	5,965,846
2026-02-24	21.770	21.770	20.820	21.170	21.170	5,992,155
2026-02-13	22.160	22.880	21.710	21.720	21.720	6,631,701
2026-02-12	22.660	22.960	21.700	22.480	22.480	9,792,416
2026-02-11	21.730	23.200	21.380	22.420	22.420	13,739,980
2026-02-10	20.760	22.150	20.350	21.910	21.910	13,462,550
2026-02-09	20.200	20.550	19.660	20.370	20.370	5,419,250
2026-02-06	19.670	20.590	19.430	19.950	19.950	8,065,188
2026-02-05	19.810	20.400	19.630	19.800	19.800	5,241,057
2026-02-04	20.090	20.230	19.620	20.000	20.000	4,479,350
2026-02-03	20.210	20.460	19.960	20.050	20.050	5,968,444
2026-02-02	20.750	20.900	19.830	19.960	19.960	5,428,055
2026-01-30	21.580	21.680	20.560	20.640	20.640	9,603,592
2026-01-29	22.450	22.920	21.650	21.740	21.740	9,775,833
2026-01-28	25.170	25.220	22.470	22.600	22.600	13,541,930
2026-01-27	26.060	26.800	23.390	25.080	25.080	13,294,940
2026-01-26	26.100	27.400	25.700	25.700	25.700	10,020,880
2026-01-23	25.600	26.990	25.600	26.270	26.270	8,498,905
2026-01-22	25.290	26.220	24.730	25.670	25.670	8,841,123

← NewerPage 3 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.