Greatoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.450 | 2.470 | 2.390 | 2.410 | 2.410 | 70,771,792 |
| 2024-07-26 | 2.370 | 2.450 | 2.360 | 2.440 | 2.440 | 101,600,017 |
| 2024-07-25 | 2.340 | 2.390 | 2.320 | 2.360 | 2.360 | 50,528,130 |
| 2024-07-24 | 2.280 | 2.390 | 2.280 | 2.360 | 2.360 | 70,534,122 |
| 2024-07-23 | 2.300 | 2.450 | 2.290 | 2.340 | 2.340 | 119,290,043 |
| 2024-07-22 | 2.260 | 2.300 | 2.250 | 2.290 | 2.290 | 27,360,191 |
| 2024-07-19 | 2.250 | 2.290 | 2.230 | 2.270 | 2.270 | 25,300,400 |
| 2024-07-18 | 2.260 | 2.280 | 2.220 | 2.270 | 2.270 | 29,519,990 |
| 2024-07-17 | 2.300 | 2.310 | 2.270 | 2.270 | 2.270 | 22,746,500 |
| 2024-07-16 | 2.290 | 2.310 | 2.260 | 2.310 | 2.310 | 29,000,190 |
| 2024-07-15 | 2.350 | 2.350 | 2.290 | 2.290 | 2.290 | 37,778,794 |
| 2024-07-12 | 2.340 | 2.370 | 2.320 | 2.360 | 2.360 | 52,703,482 |
| 2024-07-11 | 2.310 | 2.380 | 2.290 | 2.350 | 2.350 | 67,604,810 |
| 2024-07-10 | 2.300 | 2.300 | 2.260 | 2.270 | 2.270 | 35,105,559 |
| 2024-07-09 | 2.300 | 2.320 | 2.210 | 2.310 | 2.310 | 52,629,490 |
| 2024-07-08 | 2.370 | 2.380 | 2.280 | 2.290 | 2.290 | 65,165,904 |
| 2024-07-05 | 2.390 | 2.420 | 2.320 | 2.410 | 2.410 | 68,084,600 |
| 2024-07-04 | 2.370 | 2.490 | 2.370 | 2.390 | 2.390 | 107,552,963 |
| 2024-07-03 | 2.400 | 2.410 | 2.330 | 2.350 | 2.350 | 85,515,745 |
| 2024-07-02 | 2.280 | 2.510 | 2.270 | 2.430 | 2.430 | 128,255,694 |
| 2024-07-01 | 2.290 | 2.300 | 2.250 | 2.290 | 2.290 | 34,129,000 |
| 2024-06-28 | 2.260 | 2.310 | 2.260 | 2.270 | 2.270 | 44,269,000 |
| 2024-06-27 | 2.330 | 2.350 | 2.270 | 2.280 | 2.280 | 49,275,106 |
| 2024-06-26 | 2.310 | 2.360 | 2.240 | 2.360 | 2.360 | 77,357,655 |
| 2024-06-25 | 2.270 | 2.390 | 2.260 | 2.340 | 2.340 | 86,549,633 |
| 2024-06-24 | 2.360 | 2.450 | 2.290 | 2.300 | 2.300 | 100,314,807 |
| 2024-06-21 | 2.200 | 2.300 | 2.200 | 2.250 | 2.250 | 45,142,716 |
| 2024-06-20 | 2.350 | 2.360 | 2.280 | 2.280 | 2.280 | 48,112,505 |
| 2024-06-19 | 2.380 | 2.410 | 2.340 | 2.340 | 2.340 | 51,865,140 |
| 2024-06-18 | 2.350 | 2.410 | 2.340 | 2.390 | 2.390 | 64,579,243 |
| 2024-06-17 | 2.330 | 2.370 | 2.320 | 2.330 | 2.330 | 59,575,274 |
| 2024-06-14 | 2.420 | 2.420 | 2.330 | 2.360 | 2.360 | 107,354,000 |
| 2024-06-13 | 2.420 | 2.520 | 2.350 | 2.450 | 2.450 | 186,224,096 |
| 2024-06-12 | 2.240 | 2.440 | 2.240 | 2.440 | 2.440 | 68,079,780 |
| 2024-06-11 | 2.180 | 2.220 | 2.130 | 2.220 | 2.220 | 58,366,395 |
| 2024-06-07 | 2.180 | 2.260 | 2.150 | 2.190 | 2.190 | 81,645,680 |
| 2024-06-06 | 2.270 | 2.310 | 2.080 | 2.120 | 2.120 | 136,170,153 |
| 2024-06-05 | 2.350 | 2.360 | 2.270 | 2.270 | 2.270 | 80,314,722 |
| 2024-06-04 | 2.470 | 2.480 | 2.350 | 2.380 | 2.380 | 78,598,484 |
| 2024-06-03 | 2.530 | 2.540 | 2.440 | 2.460 | 2.460 | 75,788,680 |
| 2024-05-31 | 2.450 | 2.590 | 2.420 | 2.560 | 2.560 | 103,985,865 |
| 2024-05-30 | 2.500 | 2.560 | 2.450 | 2.470 | 2.470 | 114,147,603 |
| 2024-05-29 | 2.580 | 2.630 | 2.390 | 2.450 | 2.450 | 179,946,647 |
| 2024-05-28 | 2.480 | 2.720 | 2.480 | 2.630 | 2.630 | 161,918,250 |
| 2024-05-27 | 2.750 | 2.850 | 2.750 | 2.750 | 2.750 | 70,331,600 |
| 2024-05-24 | 3.080 | 3.120 | 3.050 | 3.060 | 3.060 | 29,195,800 |
| 2024-05-23 | 3.150 | 3.160 | 3.090 | 3.100 | 3.100 | 38,027,288 |
| 2024-05-22 | 3.160 | 3.200 | 3.150 | 3.170 | 3.170 | 28,123,060 |
| 2024-05-21 | 3.240 | 3.250 | 3.160 | 3.170 | 3.170 | 42,444,500 |
| 2024-05-20 | 3.260 | 3.280 | 3.250 | 3.250 | 3.250 | 30,603,692 |
| 2024-05-17 | 3.250 | 3.280 | 3.230 | 3.260 | 3.260 | 35,032,167 |
| 2024-05-16 | 3.220 | 3.350 | 3.220 | 3.270 | 3.270 | 56,545,316 |
| 2024-05-15 | 3.230 | 3.270 | 3.210 | 3.230 | 3.230 | 26,684,195 |
| 2024-05-14 | 3.250 | 3.300 | 3.230 | 3.240 | 3.240 | 30,513,901 |
| 2024-05-13 | 3.270 | 3.270 | 3.200 | 3.210 | 3.210 | 38,371,595 |
| 2024-05-10 | 3.310 | 3.350 | 3.270 | 3.300 | 3.300 | 41,694,800 |
| 2024-05-09 | 3.280 | 3.330 | 3.280 | 3.310 | 3.310 | 41,033,885 |
| 2024-05-08 | 3.340 | 3.370 | 3.280 | 3.300 | 3.300 | 74,873,800 |
| 2024-05-07 | 3.200 | 3.500 | 3.180 | 3.390 | 3.390 | 153,528,758 |
| 2024-05-06 | 3.210 | 3.230 | 3.180 | 3.190 | 3.190 | 44,020,751 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 0.0010 CNY |
| 2020-08-18 | 0.0010 CNY |
| 2019-08-27 | 0.0010 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.