Qingdao Greensum Ecology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	25.140	25.550	24.240	24.980	24.980	7,029,967
2026-01-20	25.630	26.020	24.450	25.060	25.060	10,292,110
2026-01-19	24.510	26.110	24.500	25.950	25.950	12,639,730
2026-01-16	25.600	26.000	23.780	24.500	24.500	12,685,643
2026-01-15	25.760	26.560	25.000	25.370	25.370	9,385,863
2026-01-14	25.100	26.930	24.870	26.370	26.370	14,244,736
2026-01-13	27.370	27.850	25.300	25.620	25.620	12,943,956
2026-01-12	26.270	27.160	25.060	26.850	26.850	17,768,124
2026-01-09	24.510	26.270	24.110	26.060	26.060	14,327,751
2026-01-08	24.350	25.250	23.600	24.580	24.580	12,300,651
2026-01-07	22.990	25.840	22.700	24.280	24.280	15,800,837
2026-01-06	23.310	24.000	22.670	22.870	22.870	10,213,375
2026-01-05	21.690	23.900	21.670	23.310	23.310	18,298,647
2025-12-31	20.510	22.120	20.390	21.690	21.690	9,484,682
2025-12-30	20.350	21.360	19.990	20.550	20.550	7,217,596
2025-12-29	20.560	21.470	20.340	20.500	20.500	6,242,731
2025-12-26	21.430	21.550	20.410	20.580	20.580	8,385,361
2025-12-25	21.290	21.590	20.950	21.390	21.390	7,567,902
2025-12-24	20.300	21.900	20.300	21.300	21.300	10,719,508
2025-12-23	20.450	20.860	20.110	20.350	20.350	8,141,218
2025-12-22	20.000	20.650	19.820	20.570	20.570	10,163,161
2025-12-19	19.880	20.400	19.510	20.120	20.120	9,081,595
2025-12-18	19.940	20.520	19.560	20.030	20.030	11,323,112
2025-12-17	20.750	22.220	19.800	20.300	20.300	15,947,972
2025-12-16	21.000	21.550	19.950	20.570	20.570	18,818,062
2025-12-15	19.030	22.560	19.030	21.560	21.560	31,264,208
2025-12-12	18.880	19.300	18.640	18.800	18.800	6,258,775
2025-12-11	19.480	19.670	18.910	19.010	19.010	4,809,000
2025-12-10	20.010	20.390	19.400	19.550	19.550	7,421,056
2025-12-09	20.150	20.810	19.800	20.010	20.010	10,782,712
2025-12-08	19.710	20.920	19.710	20.230	20.230	13,801,797
2025-12-05	20.000	20.150	18.500	19.270	19.270	16,604,296
2025-12-04	19.990	20.550	19.450	20.350	20.350	12,991,936
2025-12-03	20.360	20.730	19.980	20.050	20.050	12,505,938
2025-12-02	19.800	21.130	19.800	20.550	20.550	19,794,395
2025-12-01	18.050	19.900	18.050	19.610	19.610	19,778,623
2025-11-28	17.110	18.190	16.920	18.180	18.180	13,660,131
2025-11-27	17.700	17.840	16.900	16.960	16.960	11,146,952
2025-11-26	17.250	17.600	17.110	17.280	17.280	4,676,536
2025-11-25	17.210	17.620	17.060	17.280	17.280	5,551,400
2025-11-24	16.880	17.290	16.550	17.100	17.100	6,941,472
2025-11-21	17.490	17.530	16.500	16.660	16.660	10,329,106
2025-11-20	18.110	18.330	17.320	17.490	17.490	12,175,519
2025-11-19	18.450	18.450	17.920	18.210	18.210	9,250,116
2025-11-18	18.300	19.160	18.200	18.450	18.450	14,850,779
2025-11-17	18.100	18.900	17.810	18.330	18.330	9,228,802
2025-11-14	18.500	18.800	18.010	18.310	18.310	10,243,721
2025-11-13	18.050	18.250	17.800	18.090	18.090	9,327,253
2025-11-12	18.360	18.400	17.760	18.100	18.100	11,290,853
2025-11-11	18.620	18.690	18.000	18.130	18.130	10,900,440
2025-11-10	19.100	19.250	18.320	18.550	18.550	13,358,483
2025-11-07	19.150	19.360	18.610	18.950	18.950	14,457,589
2025-11-06	19.300	19.410	18.320	19.130	19.130	16,189,570
2025-11-05	19.190	19.720	18.670	19.400	19.400	17,586,930
2025-11-04	20.000	21.550	19.020	19.500	19.500	24,025,587
2025-11-03	20.230	20.400	18.790	19.650	19.650	18,887,463
2025-10-31	20.950	21.680	19.460	20.500	20.500	22,180,185
2025-10-30	20.570	21.800	19.880	20.840	20.840	23,355,337
2025-10-29	20.450	21.580	20.120	20.640	20.640	21,957,412
2025-10-28	20.200	21.830	20.180	20.440	20.440	28,304,118

← NewerPage 4 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.