Qingdao Greensum Ecology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.090	9.290	9.040	9.050	9.050	2,434,700
2025-01-22	9.200	9.200	8.970	9.010	9.010	1,525,150
2025-01-21	9.330	9.480	9.100	9.190	9.190	1,996,150
2025-01-20	9.140	9.400	8.990	9.320	9.320	2,367,550
2025-01-17	9.130	9.270	9.010	9.110	9.110	1,453,150
2025-01-16	9.280	9.310	9.080	9.190	9.190	1,745,650
2025-01-15	9.240	9.300	9.090	9.160	9.160	1,515,800
2025-01-14	8.840	9.220	8.830	9.200	9.200	2,483,053
2025-01-13	8.600	8.780	8.300	8.750	8.750	2,119,750
2025-01-10	9.050	9.080	8.610	8.620	8.620	1,968,950
2025-01-09	8.990	9.100	8.810	9.020	9.020	1,493,350
2025-01-08	9.090	9.190	8.620	9.020	9.020	1,960,500
2025-01-07	8.720	9.090	8.720	9.060	9.060	1,868,250
2025-01-06	8.860	8.910	8.360	8.760	8.760	2,057,050
2025-01-03	9.330	9.400	8.770	8.810	8.810	3,081,300
2025-01-02	9.510	9.750	9.180	9.300	9.300	2,786,450
2024-12-31	9.700	9.830	9.410	9.410	9.410	1,790,450
2024-12-30	9.870	10.020	9.490	9.710	9.710	2,287,381
2024-12-27	9.790	10.020	9.650	9.880	9.880	1,824,831
2024-12-26	9.700	9.930	9.580	9.780	9.780	2,078,699
2024-12-25	9.920	9.980	9.520	9.680	9.680	3,308,307
2024-12-24	10.070	10.240	9.850	10.010	10.010	3,123,950
2024-12-23	10.940	10.940	9.970	10.040	10.040	5,023,750
2024-12-20	10.730	11.090	10.690	10.950	10.950	2,764,464
2024-12-19	10.750	10.920	10.610	10.760	10.760	2,639,508
2024-12-18	10.990	11.190	10.620	10.950	10.950	3,280,408
2024-12-17	11.680	11.760	10.880	10.970	10.970	5,134,601
2024-12-16	11.700	12.130	11.650	11.770	11.770	5,515,079
2024-12-13	11.740	11.960	11.450	11.700	11.700	5,744,500
2024-12-12	11.600	11.800	11.560	11.790	11.790	4,411,149
2024-12-11	11.660	11.820	11.530	11.640	11.640	3,809,633
2024-12-10	11.970	12.150	11.550	11.600	11.600	6,166,582
2024-12-09	11.390	11.840	11.330	11.750	11.750	7,010,416
2024-12-06	11.400	11.490	11.250	11.390	11.390	2,829,949
2024-12-05	11.230	11.430	11.210	11.290	11.290	2,310,939
2024-12-04	11.570	11.570	11.170	11.250	11.250	3,965,992
2024-12-03	11.540	11.710	11.260	11.660	11.660	5,161,445
2024-12-02	11.640	11.720	11.410	11.530	11.530	5,837,353
2024-11-29	11.740	11.760	11.360	11.590	11.590	5,244,429
2024-11-28	11.690	11.930	11.500	11.780	11.780	7,644,324
2024-11-27	11.100	11.780	10.680	11.780	11.780	10,037,081
2024-11-26	11.350	11.500	11.020	11.100	11.100	4,878,700
2024-11-25	11.300	11.410	10.960	11.410	11.410	7,285,730
2024-11-22	11.300	11.900	11.190	11.390	11.390	11,024,700
2024-11-21	11.400	11.580	11.110	11.280	11.280	5,115,400
2024-11-20	10.890	11.540	10.880	11.430	11.430	7,477,641
2024-11-19	10.650	11.070	10.400	10.980	10.980	4,810,680
2024-11-18	11.010	11.250	10.420	10.790	10.790	5,154,456
2024-11-15	10.930	11.080	10.690	10.730	10.730	2,903,856
2024-11-14	11.270	11.300	10.890	10.930	10.930	3,886,113
2024-11-13	11.030	11.560	10.970	11.270	11.270	4,831,974
2024-11-12	11.150	11.310	10.860	10.970	10.970	3,735,750
2024-11-11	10.840	11.150	10.770	11.150	11.150	3,377,643
2024-11-08	11.330	11.370	10.820	10.880	10.880	4,380,195
2024-11-07	10.430	11.040	10.370	11.040	11.040	5,452,941
2024-11-06	10.390	10.570	10.320	10.480	10.480	3,286,250
2024-11-05	10.360	10.500	10.290	10.420	10.420	3,437,700
2024-11-04	10.250	10.330	9.950	10.300	10.300	2,521,950
2024-11-01	10.550	10.790	10.000	10.080	10.080	4,771,117
2024-10-31	10.470	10.770	10.470	10.670	10.670	3,202,900

← NewerPage 8 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.