Greatoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.230 | 3.270 | 3.210 | 3.240 | 3.240 | 40,546,900 |
| 2023-10-31 | 3.330 | 3.330 | 3.210 | 3.240 | 3.240 | 105,359,729 |
| 2023-10-30 | 3.340 | 3.380 | 3.310 | 3.370 | 3.370 | 57,221,360 |
| 2023-10-27 | 3.340 | 3.350 | 3.290 | 3.340 | 3.340 | 49,703,073 |
| 2023-10-26 | 3.320 | 3.340 | 3.260 | 3.340 | 3.340 | 53,235,279 |
| 2023-10-25 | 3.270 | 3.380 | 3.270 | 3.330 | 3.330 | 58,166,055 |
| 2023-10-24 | 3.210 | 3.300 | 3.210 | 3.260 | 3.260 | 56,139,955 |
| 2023-10-23 | 3.320 | 3.330 | 3.190 | 3.210 | 3.210 | 60,302,625 |
| 2023-10-20 | 3.320 | 3.370 | 3.300 | 3.310 | 3.310 | 45,355,421 |
| 2023-10-19 | 3.390 | 3.430 | 3.340 | 3.350 | 3.350 | 63,752,877 |
| 2023-10-18 | 3.510 | 3.520 | 3.390 | 3.410 | 3.410 | 78,151,012 |
| 2023-10-17 | 3.600 | 3.610 | 3.480 | 3.510 | 3.510 | 69,915,515 |
| 2023-10-16 | 3.650 | 3.670 | 3.570 | 3.600 | 3.600 | 68,972,000 |
| 2023-10-13 | 3.730 | 3.750 | 3.660 | 3.660 | 3.660 | 82,165,615 |
| 2023-10-12 | 3.740 | 3.780 | 3.710 | 3.760 | 3.760 | 83,748,176 |
| 2023-10-11 | 3.690 | 3.840 | 3.660 | 3.770 | 3.770 | 146,902,956 |
| 2023-10-10 | 3.710 | 3.730 | 3.650 | 3.680 | 3.680 | 74,188,059 |
| 2023-10-09 | 3.710 | 3.760 | 3.650 | 3.720 | 3.720 | 77,233,268 |
| 2023-09-28 | 3.700 | 3.740 | 3.680 | 3.710 | 3.710 | 72,723,313 |
| 2023-09-27 | 3.760 | 3.800 | 3.700 | 3.710 | 3.710 | 100,753,908 |
| 2023-09-26 | 3.730 | 3.840 | 3.720 | 3.780 | 3.780 | 146,349,955 |
| 2023-09-25 | 3.780 | 3.840 | 3.730 | 3.740 | 3.740 | 124,306,191 |
| 2023-09-22 | 3.640 | 3.800 | 3.630 | 3.780 | 3.780 | 129,965,585 |
| 2023-09-21 | 3.690 | 3.730 | 3.650 | 3.660 | 3.660 | 61,622,107 |
| 2023-09-20 | 3.640 | 3.750 | 3.620 | 3.690 | 3.690 | 81,980,087 |
| 2023-09-19 | 3.670 | 3.720 | 3.630 | 3.660 | 3.660 | 60,358,530 |
| 2023-09-18 | 3.630 | 3.720 | 3.610 | 3.680 | 3.680 | 60,164,785 |
| 2023-09-15 | 3.690 | 3.730 | 3.650 | 3.660 | 3.660 | 51,157,556 |
| 2023-09-14 | 3.740 | 3.750 | 3.660 | 3.680 | 3.680 | 86,288,707 |
| 2023-09-13 | 3.830 | 3.850 | 3.720 | 3.750 | 3.750 | 116,924,431 |
| 2023-09-12 | 3.760 | 3.900 | 3.750 | 3.870 | 3.870 | 160,795,960 |
| 2023-09-11 | 3.750 | 3.820 | 3.710 | 3.780 | 3.780 | 84,546,755 |
| 2023-09-08 | 3.750 | 3.860 | 3.720 | 3.770 | 3.770 | 100,456,091 |
| 2023-09-07 | 3.870 | 3.890 | 3.760 | 3.760 | 3.760 | 147,543,836 |
| 2023-09-06 | 3.900 | 3.950 | 3.870 | 3.900 | 3.900 | 108,527,219 |
| 2023-09-05 | 4.030 | 4.040 | 3.910 | 3.920 | 3.920 | 162,091,771 |
| 2023-09-04 | 4.010 | 4.060 | 3.970 | 4.050 | 4.050 | 251,191,638 |
| 2023-09-01 | 3.890 | 4.080 | 3.820 | 4.000 | 4.000 | 289,756,735 |
| 2023-08-31 | 3.900 | 4.010 | 3.860 | 3.920 | 3.920 | 193,961,091 |
| 2023-08-30 | 3.990 | 4.030 | 3.910 | 3.980 | 3.980 | 396,914,149 |
| 2023-08-29 | 3.540 | 3.930 | 3.510 | 3.930 | 3.930 | 348,695,036 |
| 2023-08-28 | 3.760 | 3.760 | 3.520 | 3.570 | 3.570 | 125,123,422 |
| 2023-08-25 | 3.770 | 3.790 | 3.480 | 3.550 | 3.550 | 159,220,750 |
| 2023-08-24 | 3.810 | 3.870 | 3.760 | 3.810 | 3.810 | 129,593,618 |
| 2023-08-23 | 3.750 | 3.950 | 3.680 | 3.860 | 3.860 | 219,739,368 |
| 2023-08-22 | 3.740 | 3.780 | 3.680 | 3.770 | 3.770 | 105,024,980 |
| 2023-08-21 | 3.800 | 3.910 | 3.740 | 3.740 | 3.740 | 119,938,398 |
| 2023-08-18 | 3.850 | 3.920 | 3.820 | 3.820 | 3.820 | 180,023,559 |
| 2023-08-17 | 3.640 | 3.940 | 3.630 | 3.920 | 3.920 | 265,606,506 |
| 2023-08-16 | 3.750 | 3.750 | 3.630 | 3.640 | 3.640 | 95,272,978 |
| 2023-08-15 | 3.840 | 3.850 | 3.720 | 3.750 | 3.750 | 86,792,459 |
| 2023-08-14 | 3.700 | 3.860 | 3.670 | 3.830 | 3.830 | 113,420,788 |
| 2023-08-11 | 3.770 | 3.820 | 3.730 | 3.730 | 3.730 | 88,796,717 |
| 2023-08-10 | 3.770 | 3.820 | 3.730 | 3.770 | 3.770 | 77,801,606 |
| 2023-08-09 | 3.810 | 3.870 | 3.770 | 3.790 | 3.790 | 84,039,880 |
| 2023-08-08 | 3.880 | 3.910 | 3.820 | 3.830 | 3.830 | 99,609,449 |
| 2023-08-07 | 3.890 | 3.980 | 3.860 | 3.910 | 3.910 | 132,188,842 |
| 2023-08-04 | 3.810 | 3.990 | 3.800 | 3.900 | 3.900 | 203,831,163 |
| 2023-08-03 | 3.880 | 3.910 | 3.810 | 3.820 | 3.820 | 151,347,460 |
| 2023-08-02 | 3.810 | 3.950 | 3.760 | 3.940 | 3.940 | 244,206,033 |
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.