Qingdao Greensum Ecology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.690 | 10.690 | 10.300 | 10.490 | 10.490 | 3,998,379 |
| 2024-10-29 | 11.270 | 11.340 | 10.720 | 10.730 | 10.730 | 5,748,054 |
| 2024-10-28 | 10.880 | 11.460 | 10.880 | 11.340 | 11.340 | 6,612,263 |
| 2024-10-25 | 10.700 | 10.860 | 10.690 | 10.830 | 10.830 | 2,857,509 |
| 2024-10-24 | 10.840 | 10.840 | 10.580 | 10.640 | 10.640 | 2,956,406 |
| 2024-10-23 | 10.910 | 11.090 | 10.770 | 10.840 | 10.840 | 3,633,956 |
| 2024-10-22 | 10.920 | 11.060 | 10.760 | 10.890 | 10.890 | 4,216,530 |
| 2024-10-21 | 10.830 | 11.070 | 10.660 | 10.950 | 10.950 | 5,855,849 |
| 2024-10-18 | 10.760 | 11.080 | 10.470 | 10.880 | 10.880 | 6,748,334 |
| 2024-10-17 | 11.130 | 11.240 | 10.630 | 10.800 | 10.800 | 8,665,721 |
| 2024-10-16 | 10.370 | 12.000 | 10.300 | 11.270 | 11.270 | 11,737,959 |
| 2024-10-15 | 10.710 | 11.010 | 10.460 | 10.480 | 10.480 | 5,259,750 |
| 2024-10-14 | 10.730 | 11.000 | 10.320 | 10.920 | 10.920 | 5,893,800 |
| 2024-10-11 | 10.700 | 10.790 | 10.030 | 10.160 | 10.160 | 4,069,120 |
| 2024-10-10 | 10.580 | 11.150 | 10.400 | 10.700 | 10.700 | 5,479,900 |
| 2024-10-09 | 11.700 | 11.750 | 10.300 | 10.380 | 10.380 | 8,072,719 |
| 2024-10-08 | 13.120 | 13.120 | 11.400 | 12.130 | 12.130 | 12,812,732 |
| 2024-09-30 | 10.400 | 11.670 | 10.010 | 11.310 | 11.310 | 12,311,043 |
| 2024-09-27 | 9.670 | 10.130 | 9.550 | 10.080 | 10.080 | 8,175,100 |
| 2024-09-26 | 9.270 | 9.860 | 9.220 | 9.590 | 9.590 | 6,175,095 |
| 2024-09-25 | 9.290 | 9.660 | 9.210 | 9.300 | 9.300 | 6,970,159 |
| 2024-09-24 | 8.870 | 9.480 | 8.860 | 9.270 | 9.270 | 6,323,459 |
| 2024-09-23 | 8.870 | 9.100 | 8.730 | 8.930 | 8.930 | 3,729,789 |
| 2024-09-20 | 9.120 | 9.600 | 8.980 | 8.990 | 8.990 | 5,886,844 |
| 2024-09-19 | 9.030 | 9.090 | 8.800 | 9.090 | 9.090 | 4,623,752 |
| 2024-09-18 | 9.050 | 9.100 | 8.750 | 9.090 | 9.090 | 5,182,684 |
| 2024-09-13 | 8.770 | 9.190 | 8.650 | 9.180 | 9.180 | 8,120,413 |
| 2024-09-12 | 8.900 | 8.930 | 8.680 | 8.750 | 8.750 | 4,259,168 |
| 2024-09-11 | 8.820 | 9.250 | 8.600 | 8.910 | 8.910 | 8,188,066 |
| 2024-09-10 | 8.380 | 9.660 | 8.380 | 8.970 | 8.970 | 9,936,282 |
| 2024-09-09 | 8.270 | 8.480 | 8.220 | 8.370 | 8.370 | 1,208,733 |
| 2024-09-06 | 8.400 | 8.480 | 8.260 | 8.360 | 8.360 | 1,483,800 |
| 2024-09-05 | 8.280 | 8.430 | 8.240 | 8.400 | 8.400 | 1,013,445 |
| 2024-09-04 | 8.420 | 8.420 | 8.250 | 8.280 | 8.280 | 1,081,533 |
| 2024-09-03 | 8.400 | 8.510 | 8.290 | 8.420 | 8.420 | 1,198,300 |
| 2024-09-02 | 8.490 | 8.650 | 8.330 | 8.370 | 8.370 | 1,793,529 |
| 2024-08-30 | 8.420 | 8.610 | 8.370 | 8.490 | 8.490 | 2,860,200 |
| 2024-08-29 | 8.390 | 8.390 | 8.200 | 8.330 | 8.330 | 1,108,000 |
| 2024-08-28 | 8.310 | 8.480 | 8.200 | 8.380 | 8.380 | 1,242,900 |
| 2024-08-27 | 8.390 | 8.440 | 8.210 | 8.310 | 8.310 | 1,121,800 |
| 2024-08-26 | 8.330 | 8.460 | 8.210 | 8.390 | 8.390 | 1,051,550 |
| 2024-08-23 | 8.300 | 8.390 | 8.110 | 8.220 | 8.220 | 1,733,579 |
| 2024-08-22 | 8.510 | 8.600 | 8.200 | 8.270 | 8.270 | 1,736,100 |
| 2024-08-21 | 8.600 | 8.630 | 8.480 | 8.500 | 8.500 | 1,048,763 |
| 2024-08-20 | 8.830 | 8.870 | 8.510 | 8.550 | 8.550 | 1,798,554 |
| 2024-08-19 | 8.810 | 8.870 | 8.710 | 8.780 | 8.780 | 1,387,050 |
| 2024-08-16 | 9.010 | 9.020 | 8.820 | 8.890 | 8.890 | 2,231,619 |
| 2024-08-15 | 8.930 | 9.000 | 8.810 | 8.920 | 8.920 | 2,294,540 |
| 2024-08-14 | 8.840 | 9.070 | 8.840 | 8.990 | 8.990 | 2,935,800 |
| 2024-08-13 | 8.640 | 8.890 | 8.400 | 8.890 | 8.890 | 3,465,050 |
| 2024-08-12 | 8.910 | 9.120 | 8.690 | 8.770 | 8.770 | 3,911,403 |
| 2024-08-09 | 8.680 | 8.810 | 8.670 | 8.690 | 8.690 | 2,161,400 |
| 2024-08-08 | 8.930 | 8.980 | 8.620 | 8.710 | 8.710 | 3,194,600 |
| 2024-08-07 | 8.740 | 8.800 | 8.650 | 8.740 | 8.740 | 1,239,100 |
| 2024-08-06 | 8.670 | 8.750 | 8.620 | 8.720 | 8.720 | 1,298,450 |
| 2024-08-05 | 8.650 | 8.810 | 8.550 | 8.550 | 8.550 | 1,420,279 |
| 2024-08-02 | 8.810 | 8.950 | 8.680 | 8.730 | 8.730 | 1,236,488 |
| 2024-08-01 | 8.880 | 9.010 | 8.830 | 8.850 | 8.850 | 1,690,790 |
| 2024-07-31 | 8.680 | 8.860 | 8.580 | 8.850 | 8.850 | 1,784,721 |
| 2024-07-30 | 8.490 | 8.740 | 8.490 | 8.680 | 8.680 | 1,587,376 |
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.