Qingdao Greensum Ecology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.180	15.780	14.020	15.680	15.680	4,604,976
2026-10-22	16.360	16.450	15.390	15.410	15.410	4,296,400
2026-10-21	16.360	17.150	16.090	16.470	16.470	3,631,900
2026-10-20	16.360	16.430	15.450	16.230	16.230	2,327,600
2026-10-19	15.690	16.000	15.130	15.780	15.780	2,058,900
2026-10-16	16.360	16.440	15.680	15.840	15.840	1,880,550
2026-10-15	15.760	16.230	15.410	15.710	15.710	2,717,949
2026-10-14	16.740	17.070	16.180	16.210	16.210	1,557,850
2026-10-13	16.550	17.120	15.950	16.860	16.860	2,544,283
2026-10-12	16.840	17.300	16.530	16.770	16.770	3,791,676
2026-10-09	17.280	17.280	16.050	16.840	16.840	3,604,128
2026-10-08	17.770	18.100	17.060	17.280	17.280	2,186,550
2026-09-30	18.000	18.290	17.600	17.770	17.770	2,189,550
2026-09-29	17.930	18.300	17.780	17.860	17.860	3,051,600
2026-09-28	19.620	19.670	17.860	18.130	18.130	6,335,552
2026-09-24	19.660	20.230	19.160	19.630	19.630	4,099,433
2026-09-23	19.740	20.330	19.330	19.660	19.660	6,125,217
2026-09-22	19.310	20.160	19.060	19.900	19.900	5,037,900
2026-09-21	19.100	19.600	18.910	19.340	19.340	2,475,655
2026-09-18	18.840	19.010	18.700	18.950	18.950	2,143,100
2026-09-17	18.600	18.980	18.500	18.690	18.690	1,393,780
2026-09-16	18.430	18.850	18.150	18.760	18.760	1,772,390
2026-09-15	18.500	18.630	18.120	18.350	18.350	1,874,650
2026-09-14	18.940	19.140	18.010	18.590	18.590	2,995,490
2026-09-11	19.410	19.410	18.500	18.760	18.760	3,416,190
2026-09-10	20.110	20.150	19.660	19.700	19.700	2,237,400
2026-09-09	20.520	20.770	20.120	20.230	20.230	1,687,600
2026-09-08	20.930	21.070	20.540	20.650	20.650	2,002,748
2026-09-07	21.300	21.300	20.730	20.910	20.910	2,090,572
2026-09-04	21.110	22.050	20.830	21.020	21.020	3,777,200
2026-09-03	21.650	21.940	21.000	21.100	21.100	2,521,300
2026-09-02	21.270	21.930	21.100	21.640	21.640	3,029,415
2026-09-01	21.780	21.860	20.980	21.400	21.400	2,652,399
2026-08-31	21.310	22.100	21.060	21.580	21.580	4,036,366
2026-08-28	20.880	21.580	20.520	21.440	21.440	5,213,172
2026-08-27	21.020	21.420	20.390	20.840	20.840	3,784,400
2026-08-26	21.060	21.300	20.290	20.720	20.720	2,787,600
2026-08-25	20.430	21.160	19.810	21.110	21.110	3,879,145
2026-08-24	20.310	20.540	19.780	20.510	20.510	4,047,900
2026-08-21	20.830	20.950	20.230	20.480	20.480	3,835,800
2026-08-20	21.010	22.000	20.770	20.990	20.990	3,601,183
2026-08-19	21.780	22.500	20.780	21.020	21.020	4,088,700
2026-08-18	22.800	22.930	21.880	22.010	22.010	4,024,800
2026-08-17	20.730	22.700	20.430	22.700	22.700	6,304,745
2026-08-14	20.690	20.790	20.200	20.610	20.610	3,715,832
2026-08-13	22.040	22.260	20.600	20.740	20.740	5,135,861
2026-08-12	21.330	22.100	21.200	21.830	21.830	3,200,611
2026-08-11	21.380	21.670	20.260	21.360	21.360	4,122,323
2026-08-10	20.960	21.300	20.330	21.300	21.300	3,365,131
2026-08-07	20.920	21.090	19.910	20.950	20.950	5,417,323
2026-08-06	19.760	21.390	19.500	20.720	20.720	8,349,007
2026-08-05	17.600	20.470	17.530	20.190	20.190	10,673,250
2026-08-04	17.370	18.170	16.840	17.490	17.490	5,054,133
2026-08-03	17.100	17.240	16.480	16.870	16.870	4,921,996
2026-07-31	15.500	17.920	15.130	16.960	16.960	9,094,909
2026-07-30	16.110	16.280	14.890	15.050	15.050	5,029,723
2026-07-29	16.490	16.680	15.800	16.150	16.150	4,339,007
2026-07-28	17.260	17.570	16.450	16.680	16.680	3,597,605
2026-07-27	16.890	17.260	16.270	17.260	17.260	3,746,449
2026-07-24	17.190	17.230	16.440	16.890	16.890	3,150,084

Page 1 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.