Qingdao Greensum Ecology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.540	11.590	11.400	11.520	11.520	3,287,059
2025-07-24	11.600	11.790	11.450	11.500	11.500	4,827,600
2025-07-23	11.790	11.990	11.430	11.610	11.610	6,103,874
2025-07-22	12.010	12.090	11.470	11.670	11.670	8,398,657
2025-07-21	11.140	12.110	11.110	11.550	11.550	7,176,754
2025-07-18	11.000	11.070	10.930	11.030	11.030	1,705,900
2025-07-17	11.010	11.040	10.890	10.970	10.970	1,823,650
2025-07-16	10.960	11.090	10.900	10.950	10.950	2,371,700
2025-07-15	11.150	11.190	10.800	10.930	10.930	3,511,450
2025-07-14	10.920	11.180	10.800	11.110	11.110	5,527,899
2025-07-11	11.510	11.520	10.890	10.920	10.920	6,813,587
2025-07-10	11.290	11.560	11.010	11.520	11.520	7,747,137
2025-07-09	11.130	11.250	11.070	11.210	11.210	2,388,534
2025-07-08	11.170	11.270	10.930	11.120	11.120	2,668,150
2025-07-07	10.750	10.980	10.740	10.940	10.940	2,546,550
2025-07-04	10.940	11.000	10.760	10.810	10.810	2,179,800
2025-07-03	10.940	11.050	10.810	10.950	10.950	2,065,700
2025-07-02	10.990	11.040	10.790	10.960	10.960	2,665,400
2025-07-01	10.890	11.040	10.800	10.920	10.920	2,062,700
2025-06-30	10.700	10.950	10.700	10.890	10.890	2,346,802
2025-06-27	10.660	10.790	10.580	10.700	10.700	1,700,342
2025-06-26	10.700	10.700	10.500	10.610	10.610	1,816,100
2025-06-25	10.650	10.700	10.460	10.600	10.600	2,098,200
2025-06-24	10.260	10.550	10.260	10.530	10.530	2,280,292
2025-06-23	9.910	10.280	9.800	10.260	10.260	2,380,300
2025-06-20	9.980	10.140	9.800	9.940	9.940	2,358,300
2025-06-19	10.250	10.300	9.920	9.990	9.990	2,284,850
2025-06-18	10.250	10.460	10.160	10.250	10.250	1,368,350
2025-06-17	10.480	10.530	10.290	10.330	10.330	1,786,500
2025-06-16	10.300	10.540	10.250	10.440	10.440	2,254,850
2025-06-13	10.410	10.470	10.220	10.290	10.290	2,284,200
2025-06-12	10.350	10.450	10.310	10.430	10.430	1,587,900
2025-06-11	10.400	10.530	10.370	10.380	10.380	1,450,850
2025-06-10	10.500	10.660	10.260	10.390	10.390	2,143,570
2025-06-09	10.310	10.550	10.310	10.500	10.500	2,286,179
2025-06-06	10.310	10.370	10.170	10.340	10.340	2,225,700
2025-06-05	10.260	10.350	10.180	10.300	10.300	2,061,700
2025-06-04	10.250	10.360	10.210	10.260	10.260	1,555,500
2025-06-03	10.050	10.300	9.950	10.210	10.210	1,948,600
2025-05-30	10.320	10.320	10.080	10.150	10.150	1,886,000
2025-05-29	10.130	10.320	9.960	10.260	10.260	2,467,300
2025-05-28	10.190	10.380	10.000	10.090	10.090	2,313,141
2025-05-27	10.090	10.140	9.930	10.130	10.130	2,052,196
2025-05-26	9.910	10.070	9.870	10.010	10.010	1,764,200
2025-05-23	10.080	10.090	9.800	9.860	9.860	2,750,800
2025-05-22	10.130	10.300	9.880	9.960	9.960	2,358,800
2025-05-21	10.230	10.300	10.080	10.160	10.160	2,090,800
2025-05-20	10.130	10.360	10.040	10.270	10.270	2,462,974
2025-05-19	9.870	10.170	9.810	10.110	10.110	1,800,924
2025-05-16	9.850	9.930	9.780	9.880	9.880	1,759,050
2025-05-15	9.760	9.910	9.680	9.830	9.830	2,046,350
2025-05-14	9.900	9.950	9.730	9.810	9.810	2,241,450
2025-05-13	10.040	10.140	9.870	9.900	9.900	1,518,500
2025-05-12	10.080	10.120	9.870	10.010	10.010	1,676,000
2025-05-09	10.060	10.120	9.920	9.950	9.950	1,901,250
2025-05-08	9.970	10.050	9.870	10.040	10.040	1,768,700
2025-05-07	9.940	10.040	9.850	9.970	9.970	2,954,250
2025-05-06	9.600	9.880	9.520	9.820	9.820	3,647,750
2025-04-30	9.320	9.580	9.250	9.520	9.520	3,086,864
2025-04-29	8.900	9.280	8.860	9.210	9.210	3,794,729

← NewerPage 6 of 21 · 1,212 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.