Qingdao Greensum Ecology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.650	20.450	18.650	19.880	19.880	30,838,606
2025-10-24	19.210	19.220	18.330	18.450	18.450	18,756,140
2025-10-23	18.560	19.590	18.160	18.900	18.900	27,862,421
2025-10-22	22.360	22.640	18.730	19.170	19.170	41,448,233
2025-10-21	18.870	22.030	18.700	22.030	22.030	23,944,551
2025-10-20	19.170	19.470	18.000	18.360	18.360	23,471,316
2025-10-17	19.990	20.530	18.860	19.090	19.090	27,386,942
2025-10-16	19.000	20.800	18.640	20.100	20.100	33,519,238
2025-10-15	19.000	19.620	17.080	19.520	19.520	33,078,105
2025-10-14	18.510	20.560	18.150	19.690	19.690	38,854,009
2025-10-13	19.190	20.130	17.740	18.480	18.480	41,797,037
2025-10-10	20.810	23.230	20.810	21.960	21.960	46,590,625
2025-10-09	19.360	19.360	19.360	19.360	19.360	3,262,750
2025-09-30	16.130	16.130	16.130	16.130	16.130	1,539,511
2025-09-29	13.440	13.440	13.440	13.440	13.440	1,793,600
2025-09-26	11.200	11.200	11.200	11.200	11.200	0
2025-09-25	11.200	11.200	11.200	11.200	11.200	0
2025-09-24	11.200	11.200	11.200	11.200	11.200	0
2025-09-23	11.200	11.200	11.200	11.200	11.200	0
2025-09-22	11.200	11.200	11.200	11.200	11.200	0
2025-09-19	11.200	11.330	10.990	11.200	11.200	3,151,545
2025-09-18	11.620	11.660	11.120	11.250	11.250	3,669,060
2025-09-17	11.720	11.770	11.510	11.630	11.630	2,340,007
2025-09-16	11.430	11.790	11.340	11.720	11.720	3,933,295
2025-09-15	11.380	11.450	11.250	11.420	11.420	2,388,857
2025-09-12	11.530	11.620	11.280	11.350	11.350	3,333,000
2025-09-11	11.500	11.560	11.260	11.560	11.560	3,049,741
2025-09-10	11.400	11.540	11.320	11.470	11.470	2,165,108
2025-09-09	11.550	11.600	11.300	11.410	11.410	2,505,550
2025-09-08	11.220	11.500	11.160	11.500	11.500	3,465,550
2025-09-05	11.160	11.230	10.870	11.100	11.100	3,574,200
2025-09-04	10.830	11.300	10.820	11.000	11.000	5,172,995
2025-09-03	11.190	11.340	10.740	10.850	10.850	3,585,350
2025-09-02	11.290	11.290	10.780	11.210	11.210	4,812,254
2025-09-01	11.070	11.500	10.980	11.250	11.250	5,642,250
2025-08-29	11.230	11.310	10.910	10.970	10.970	4,932,982
2025-08-28	11.660	11.880	10.680	11.300	11.300	8,791,314
2025-08-27	12.040	12.400	11.680	11.710	11.710	7,583,900
2025-08-26	11.930	12.410	11.760	12.070	12.070	5,820,750
2025-08-25	12.100	12.200	11.800	11.840	11.840	7,121,928
2025-08-22	12.390	12.400	11.850	11.960	11.960	8,240,000
2025-08-21	12.340	12.840	12.100	12.320	12.320	11,325,064
2025-08-20	12.540	13.360	12.050	12.120	12.120	14,083,753
2025-08-19	11.480	12.900	11.350	12.260	12.260	13,860,948
2025-08-18	11.520	11.650	11.430	11.460	11.460	3,302,100
2025-08-15	11.490	11.650	11.370	11.430	11.430	3,107,250
2025-08-14	11.860	11.920	11.430	11.490	11.490	2,876,614
2025-08-13	12.050	12.110	11.630	11.830	11.830	2,533,295
2025-08-12	12.150	12.170	11.940	11.990	11.990	2,297,845
2025-08-11	12.030	12.150	11.940	12.090	12.090	2,673,350
2025-08-08	11.800	11.950	11.570	11.900	11.900	2,945,285
2025-08-07	11.900	11.960	11.720	11.750	11.750	2,268,900
2025-08-06	11.910	11.930	11.720	11.870	11.870	2,815,900
2025-08-05	11.840	11.900	11.790	11.870	11.870	2,714,400
2025-08-04	11.650	11.800	11.430	11.730	11.730	3,229,206
2025-08-01	11.350	11.620	11.320	11.570	11.570	3,556,895
2025-07-31	11.410	11.520	11.190	11.270	11.270	2,691,906
2025-07-30	11.550	11.620	11.320	11.450	11.450	2,538,759
2025-07-29	11.600	11.760	11.400	11.500	11.500	3,211,600
2025-07-28	11.480	11.690	11.460	11.590	11.590	2,830,200

← NewerPage 5 of 21 · 1,219 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.