Greatoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.220 | 3.250 | 3.140 | 3.160 | 3.160 | 73,723,367 |
| 2024-04-29 | 3.200 | 3.320 | 3.190 | 3.280 | 3.280 | 83,151,139 |
| 2024-04-26 | 3.080 | 3.160 | 3.080 | 3.160 | 3.160 | 56,310,376 |
| 2024-04-25 | 3.110 | 3.120 | 3.080 | 3.090 | 3.090 | 34,692,188 |
| 2024-04-24 | 3.100 | 3.120 | 3.060 | 3.110 | 3.110 | 38,844,763 |
| 2024-04-23 | 3.060 | 3.150 | 3.050 | 3.090 | 3.090 | 48,531,591 |
| 2024-04-22 | 3.080 | 3.110 | 3.030 | 3.050 | 3.050 | 35,016,800 |
| 2024-04-19 | 3.120 | 3.160 | 3.080 | 3.090 | 3.090 | 46,514,064 |
| 2024-04-18 | 3.170 | 3.200 | 3.110 | 3.140 | 3.140 | 56,430,945 |
| 2024-04-17 | 3.050 | 3.180 | 3.050 | 3.160 | 3.160 | 57,925,750 |
| 2024-04-16 | 3.180 | 3.220 | 3.000 | 3.010 | 3.010 | 75,246,487 |
| 2024-04-15 | 3.350 | 3.360 | 3.080 | 3.230 | 3.230 | 72,504,110 |
| 2024-04-12 | 3.410 | 3.450 | 3.380 | 3.380 | 3.380 | 42,572,022 |
| 2024-04-11 | 3.430 | 3.540 | 3.430 | 3.450 | 3.450 | 62,194,070 |
| 2024-04-10 | 3.460 | 3.510 | 3.340 | 3.380 | 3.380 | 58,242,070 |
| 2024-04-09 | 3.500 | 3.510 | 3.460 | 3.490 | 3.490 | 33,414,289 |
| 2024-04-08 | 3.470 | 3.530 | 3.440 | 3.490 | 3.490 | 47,114,974 |
| 2024-04-03 | 3.550 | 3.550 | 3.450 | 3.470 | 3.470 | 49,508,178 |
| 2024-04-02 | 3.600 | 3.610 | 3.530 | 3.560 | 3.560 | 51,352,174 |
| 2024-04-01 | 3.560 | 3.610 | 3.550 | 3.600 | 3.600 | 55,876,565 |
| 2024-03-29 | 3.540 | 3.560 | 3.470 | 3.550 | 3.550 | 31,019,700 |
| 2024-03-28 | 3.410 | 3.570 | 3.410 | 3.530 | 3.530 | 72,886,732 |
| 2024-03-27 | 3.620 | 3.620 | 3.430 | 3.440 | 3.440 | 82,788,414 |
| 2024-03-26 | 3.650 | 3.690 | 3.550 | 3.620 | 3.620 | 85,842,991 |
| 2024-03-25 | 3.760 | 3.800 | 3.660 | 3.660 | 3.660 | 97,618,291 |
| 2024-03-22 | 3.840 | 3.870 | 3.730 | 3.780 | 3.780 | 120,829,532 |
| 2024-03-21 | 3.900 | 3.920 | 3.830 | 3.860 | 3.860 | 90,702,806 |
| 2024-03-20 | 3.880 | 3.930 | 3.860 | 3.910 | 3.910 | 98,391,450 |
| 2024-03-19 | 3.940 | 4.030 | 3.890 | 3.910 | 3.910 | 168,297,003 |
| 2024-03-18 | 3.980 | 3.990 | 3.920 | 3.950 | 3.950 | 171,392,683 |
| 2024-03-15 | 3.790 | 3.960 | 3.770 | 3.950 | 3.950 | 218,473,768 |
| 2024-03-14 | 3.850 | 3.930 | 3.750 | 3.820 | 3.820 | 113,226,838 |
| 2024-03-13 | 3.900 | 3.910 | 3.840 | 3.850 | 3.850 | 136,412,411 |
| 2024-03-12 | 3.850 | 3.960 | 3.820 | 3.920 | 3.920 | 213,192,000 |
| 2024-03-11 | 3.760 | 3.880 | 3.740 | 3.850 | 3.850 | 114,442,834 |
| 2024-03-08 | 3.730 | 3.910 | 3.680 | 3.820 | 3.820 | 151,664,181 |
| 2024-03-07 | 3.900 | 3.950 | 3.770 | 3.780 | 3.780 | 171,407,623 |
| 2024-03-06 | 3.720 | 3.890 | 3.700 | 3.870 | 3.870 | 196,861,173 |
| 2024-03-05 | 3.800 | 3.820 | 3.720 | 3.740 | 3.740 | 121,650,568 |
| 2024-03-04 | 3.710 | 3.920 | 3.630 | 3.860 | 3.860 | 206,391,481 |
| 2024-03-01 | 3.720 | 3.770 | 3.670 | 3.740 | 3.740 | 124,590,237 |
| 2024-02-29 | 3.530 | 3.720 | 3.530 | 3.720 | 3.720 | 143,135,797 |
| 2024-02-28 | 3.910 | 3.970 | 3.550 | 3.590 | 3.590 | 255,807,742 |
| 2024-02-27 | 3.830 | 3.970 | 3.770 | 3.920 | 3.920 | 210,544,172 |
| 2024-02-26 | 3.980 | 4.080 | 3.810 | 3.840 | 3.840 | 309,826,057 |
| 2024-02-23 | 3.540 | 3.750 | 3.520 | 3.750 | 3.750 | 230,853,262 |
| 2024-02-22 | 3.450 | 3.570 | 3.440 | 3.560 | 3.560 | 135,216,655 |
| 2024-02-21 | 3.400 | 3.700 | 3.380 | 3.520 | 3.520 | 189,662,148 |
| 2024-02-20 | 3.390 | 3.480 | 3.320 | 3.460 | 3.460 | 115,179,171 |
| 2024-02-19 | 3.350 | 3.480 | 3.300 | 3.410 | 3.410 | 118,200,569 |
| 2024-02-08 | 3.160 | 3.350 | 3.150 | 3.310 | 3.310 | 116,677,067 |
| 2024-02-07 | 3.160 | 3.270 | 3.110 | 3.150 | 3.150 | 95,918,651 |
| 2024-02-06 | 2.950 | 3.250 | 2.770 | 3.170 | 3.170 | 115,229,254 |
| 2024-02-05 | 3.340 | 3.370 | 3.070 | 3.070 | 3.070 | 127,153,826 |
| 2024-02-02 | 3.420 | 3.500 | 3.240 | 3.410 | 3.410 | 173,571,878 |
| 2024-02-01 | 3.300 | 3.600 | 3.270 | 3.500 | 3.500 | 219,824,106 |
| 2024-01-31 | 3.350 | 3.380 | 3.230 | 3.270 | 3.270 | 69,469,442 |
| 2024-01-30 | 3.330 | 3.400 | 3.280 | 3.310 | 3.310 | 53,316,560 |
| 2024-01-29 | 3.470 | 3.480 | 3.330 | 3.340 | 3.340 | 60,942,273 |
| 2024-01-26 | 3.480 | 3.550 | 3.450 | 3.450 | 3.450 | 75,893,029 |
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.