Greatoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.450 | 3.500 | 3.390 | 3.490 | 3.490 | 85,044,142 |
| 2024-01-24 | 3.370 | 3.440 | 3.320 | 3.440 | 3.440 | 81,661,926 |
| 2024-01-23 | 3.310 | 3.390 | 3.260 | 3.350 | 3.350 | 66,020,826 |
| 2024-01-22 | 3.430 | 3.480 | 3.230 | 3.320 | 3.320 | 81,016,354 |
| 2024-01-19 | 3.510 | 3.540 | 3.420 | 3.430 | 3.430 | 56,637,292 |
| 2024-01-18 | 3.540 | 3.540 | 3.410 | 3.520 | 3.520 | 101,788,464 |
| 2024-01-17 | 3.630 | 3.700 | 3.510 | 3.580 | 3.580 | 110,684,664 |
| 2024-01-16 | 3.710 | 3.740 | 3.590 | 3.650 | 3.650 | 99,140,746 |
| 2024-01-15 | 3.780 | 3.790 | 3.710 | 3.710 | 3.710 | 71,850,676 |
| 2024-01-12 | 3.840 | 3.880 | 3.790 | 3.790 | 3.790 | 73,319,732 |
| 2024-01-11 | 3.790 | 3.900 | 3.740 | 3.870 | 3.870 | 95,860,494 |
| 2024-01-10 | 3.890 | 3.910 | 3.800 | 3.800 | 3.800 | 108,002,451 |
| 2024-01-09 | 3.850 | 4.060 | 3.850 | 3.930 | 3.930 | 140,700,179 |
| 2024-01-08 | 3.880 | 3.930 | 3.840 | 3.840 | 3.840 | 90,006,694 |
| 2024-01-05 | 4.080 | 4.110 | 3.900 | 3.940 | 3.940 | 144,204,938 |
| 2024-01-04 | 4.130 | 4.150 | 4.030 | 4.050 | 4.050 | 140,056,732 |
| 2024-01-03 | 4.100 | 4.220 | 4.070 | 4.170 | 4.170 | 188,065,593 |
| 2024-01-02 | 4.150 | 4.270 | 4.120 | 4.130 | 4.130 | 215,914,550 |
| 2023-12-29 | 4.060 | 4.160 | 4.030 | 4.140 | 4.140 | 181,002,353 |
| 2023-12-28 | 3.950 | 4.170 | 3.900 | 4.090 | 4.090 | 208,786,113 |
| 2023-12-27 | 4.010 | 4.050 | 3.700 | 3.970 | 3.970 | 183,713,616 |
| 2023-12-26 | 4.100 | 4.120 | 4.000 | 4.060 | 4.060 | 170,814,833 |
| 2023-12-25 | 3.960 | 4.200 | 3.960 | 4.160 | 4.160 | 263,261,698 |
| 2023-12-22 | 4.060 | 4.190 | 3.950 | 4.000 | 4.000 | 243,030,749 |
| 2023-12-21 | 3.990 | 4.090 | 3.970 | 4.070 | 4.070 | 152,266,201 |
| 2023-12-20 | 4.110 | 4.170 | 3.990 | 4.010 | 4.010 | 169,602,033 |
| 2023-12-19 | 4.080 | 4.200 | 4.060 | 4.120 | 4.120 | 213,827,558 |
| 2023-12-18 | 4.160 | 4.260 | 4.110 | 4.130 | 4.130 | 223,848,814 |
| 2023-12-15 | 4.270 | 4.350 | 4.180 | 4.200 | 4.200 | 382,441,096 |
| 2023-12-14 | 4.300 | 4.620 | 4.240 | 4.340 | 4.340 | 723,777,793 |
| 2023-12-13 | 3.870 | 4.270 | 3.840 | 4.270 | 4.270 | 437,592,975 |
| 2023-12-12 | 3.850 | 3.920 | 3.840 | 3.880 | 3.880 | 123,368,907 |
| 2023-12-11 | 3.700 | 3.970 | 3.660 | 3.890 | 3.890 | 206,975,286 |
| 2023-12-08 | 3.760 | 3.790 | 3.710 | 3.720 | 3.720 | 79,419,082 |
| 2023-12-07 | 3.740 | 3.770 | 3.710 | 3.750 | 3.750 | 78,281,272 |
| 2023-12-06 | 3.740 | 3.820 | 3.720 | 3.770 | 3.770 | 94,543,897 |
| 2023-12-05 | 3.890 | 3.900 | 3.770 | 3.770 | 3.770 | 156,719,749 |
| 2023-12-04 | 3.890 | 3.990 | 3.870 | 3.920 | 3.920 | 211,905,897 |
| 2023-12-01 | 4.020 | 4.120 | 3.860 | 3.940 | 3.940 | 435,337,457 |
| 2023-11-30 | 4.020 | 4.020 | 3.900 | 4.020 | 4.020 | 293,528,814 |
| 2023-11-29 | 3.670 | 3.740 | 3.640 | 3.650 | 3.650 | 76,601,807 |
| 2023-11-28 | 3.630 | 3.700 | 3.630 | 3.680 | 3.680 | 56,596,488 |
| 2023-11-27 | 3.690 | 3.730 | 3.630 | 3.650 | 3.650 | 72,742,771 |
| 2023-11-24 | 3.820 | 3.820 | 3.670 | 3.680 | 3.680 | 105,501,764 |
| 2023-11-23 | 3.770 | 3.820 | 3.760 | 3.810 | 3.810 | 79,710,655 |
| 2023-11-22 | 3.880 | 3.880 | 3.770 | 3.770 | 3.770 | 127,845,719 |
| 2023-11-21 | 3.950 | 3.970 | 3.870 | 3.890 | 3.890 | 173,642,128 |
| 2023-11-20 | 3.870 | 4.030 | 3.850 | 3.990 | 3.990 | 249,833,660 |
| 2023-11-17 | 3.820 | 3.910 | 3.800 | 3.870 | 3.870 | 126,345,780 |
| 2023-11-16 | 3.840 | 3.880 | 3.810 | 3.820 | 3.820 | 99,457,310 |
| 2023-11-15 | 3.880 | 3.930 | 3.820 | 3.860 | 3.860 | 165,362,415 |
| 2023-11-14 | 3.760 | 3.960 | 3.730 | 3.910 | 3.910 | 239,973,186 |
| 2023-11-13 | 3.750 | 3.800 | 3.730 | 3.780 | 3.780 | 123,343,641 |
| 2023-11-10 | 3.810 | 3.870 | 3.720 | 3.750 | 3.750 | 193,021,732 |
| 2023-11-09 | 3.900 | 4.070 | 3.820 | 3.860 | 3.860 | 310,310,935 |
| 2023-11-08 | 3.840 | 4.040 | 3.750 | 3.960 | 3.960 | 390,747,381 |
| 2023-11-07 | 3.890 | 4.230 | 3.820 | 3.920 | 3.920 | 578,686,050 |
| 2023-11-06 | 3.860 | 3.860 | 3.730 | 3.860 | 3.860 | 293,613,057 |
| 2023-11-03 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 66,650,004 |
| 2023-11-02 | 3.240 | 3.270 | 3.190 | 3.190 | 3.190 | 45,489,035 |
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.