Qingdao Greensum Ecology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	9.050	9.100	8.820	9.000	9.000	1,701,750
2025-04-25	9.080	9.180	8.970	9.050	9.050	1,759,100
2025-04-24	9.100	9.250	8.990	9.080	9.080	3,118,000
2025-04-23	9.090	9.170	9.090	9.150	9.150	1,749,200
2025-04-22	9.050	9.120	8.950	9.040	9.040	1,137,650
2025-04-21	8.970	9.080	8.800	9.040	9.040	2,125,600
2025-04-18	8.910	9.010	8.750	8.980	8.980	1,958,537
2025-04-17	8.810	9.070	8.550	8.920	8.920	1,775,250
2025-04-16	8.970	9.030	8.610	8.820	8.820	2,298,987
2025-04-15	8.960	9.100	8.940	9.040	9.040	1,873,200
2025-04-14	9.010	9.160	8.930	8.950	8.950	2,662,500
2025-04-11	9.300	9.300	8.720	8.830	8.830	2,749,250
2025-04-10	8.680	9.100	8.680	8.890	8.890	4,209,900
2025-04-09	8.200	8.730	7.780	8.650	8.650	3,391,990
2025-04-08	8.080	8.440	8.020	8.320	8.320	3,294,100
2025-04-07	9.000	9.010	7.780	7.920	7.920	5,797,487
2025-04-03	9.440	9.590	9.330	9.470	9.470	2,677,600
2025-04-02	9.610	9.650	9.440	9.510	9.510	1,724,100
2025-04-01	9.460	9.760	9.330	9.570	9.570	3,516,387
2025-03-31	9.330	9.990	9.110	9.440	9.440	4,674,150
2025-03-28	9.560	9.760	9.380	9.380	9.380	3,155,046
2025-03-27	9.770	9.770	9.410	9.560	9.560	2,419,179
2025-03-26	9.420	9.850	9.350	9.760	9.760	4,176,933
2025-03-25	9.600	9.620	9.290	9.420	9.420	3,492,777
2025-03-24	10.060	10.550	9.450	9.600	9.600	6,116,840
2025-03-21	10.300	10.300	10.010	10.130	10.130	2,632,700
2025-03-20	10.320	10.420	10.110	10.270	10.270	2,137,100
2025-03-19	10.360	10.440	10.230	10.300	10.300	1,882,698
2025-03-18	10.340	10.450	10.270	10.390	10.390	1,464,102
2025-03-17	10.330	10.370	10.190	10.330	10.330	1,832,600
2025-03-14	10.000	10.280	9.910	10.240	10.240	2,711,200
2025-03-13	10.190	10.190	9.820	10.030	10.030	2,011,699
2025-03-12	10.130	10.170	10.010	10.160	10.160	1,547,300
2025-03-11	9.900	10.100	9.900	10.100	10.100	1,663,550
2025-03-10	9.990	10.150	9.960	10.070	10.070	1,586,500
2025-03-07	10.130	10.160	9.930	9.990	9.990	1,659,350
2025-03-06	9.980	10.230	9.900	10.150	10.150	2,297,752
2025-03-05	10.090	10.090	9.760	9.930	9.930	1,718,300
2025-03-04	9.820	10.040	9.710	10.030	10.030	1,604,050
2025-03-03	9.770	10.000	9.740	9.790	9.790	1,716,800
2025-02-28	9.990	9.990	9.730	9.770	9.770	1,681,450
2025-02-27	10.060	10.060	9.700	9.990	9.990	2,046,707
2025-02-26	10.020	10.100	9.970	10.020	10.020	1,608,441
2025-02-25	9.900	10.040	9.900	9.990	9.990	1,707,500
2025-02-24	9.850	10.070	9.780	10.010	10.010	2,136,850
2025-02-21	9.910	9.910	9.660	9.830	9.830	1,577,500
2025-02-20	9.940	9.950	9.810	9.910	9.910	1,460,607
2025-02-19	9.650	10.010	9.650	9.940	9.940	2,056,634
2025-02-18	10.050	10.110	9.610	9.640	9.640	2,006,041
2025-02-17	9.830	10.140	9.820	10.070	10.070	2,318,650
2025-02-14	9.720	9.880	9.720	9.850	9.850	1,722,400
2025-02-13	9.950	9.980	9.770	9.780	9.780	1,487,834
2025-02-12	9.790	9.960	9.780	9.900	9.900	1,365,550
2025-02-11	9.940	9.970	9.750	9.850	9.850	1,746,042
2025-02-10	9.710	9.950	9.700	9.910	9.910	1,731,450
2025-02-07	9.700	9.830	9.560	9.710	9.710	2,087,150
2025-02-06	9.580	9.690	9.380	9.660	9.660	1,963,850
2025-02-05	9.380	9.620	9.280	9.540	9.540	2,404,537
2025-01-27	9.240	9.480	9.210	9.250	9.250	2,120,550
2025-01-24	9.090	9.200	8.930	9.190	9.190	1,751,000

← NewerPage 7 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.