Greatoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.800 | 3.850 | 3.720 | 3.830 | 3.830 | 143,752,320 |
| 2023-07-31 | 3.710 | 3.840 | 3.700 | 3.800 | 3.800 | 145,348,916 |
| 2023-07-28 | 3.750 | 3.830 | 3.690 | 3.790 | 3.790 | 150,803,352 |
| 2023-07-27 | 3.840 | 3.930 | 3.790 | 3.810 | 3.810 | 151,853,456 |
| 2023-07-26 | 4.000 | 4.000 | 3.830 | 3.860 | 3.860 | 208,869,187 |
| 2023-07-25 | 4.040 | 4.050 | 3.950 | 3.990 | 3.990 | 156,129,266 |
| 2023-07-24 | 3.950 | 4.070 | 3.860 | 4.000 | 4.000 | 181,866,515 |
| 2023-07-21 | 4.300 | 4.320 | 4.030 | 4.070 | 4.070 | 389,182,155 |
| 2023-07-20 | 4.180 | 4.580 | 4.140 | 4.440 | 4.440 | 545,953,751 |
| 2023-07-19 | 4.150 | 4.240 | 4.040 | 4.200 | 4.200 | 305,812,717 |
| 2023-07-18 | 4.010 | 4.370 | 3.960 | 4.230 | 4.230 | 464,684,702 |
| 2023-07-17 | 4.030 | 4.070 | 3.950 | 4.020 | 4.020 | 167,916,886 |
| 2023-07-14 | 3.970 | 4.150 | 3.940 | 4.080 | 4.080 | 340,723,771 |
| 2023-07-13 | 3.990 | 4.020 | 3.920 | 3.970 | 3.970 | 215,930,440 |
| 2023-07-12 | 4.110 | 4.170 | 3.970 | 3.990 | 3.990 | 270,427,970 |
| 2023-07-11 | 4.060 | 4.210 | 4.010 | 4.100 | 4.100 | 262,064,121 |
| 2023-07-10 | 4.240 | 4.270 | 4.060 | 4.090 | 4.090 | 287,017,711 |
| 2023-07-07 | 4.300 | 4.390 | 4.200 | 4.210 | 4.210 | 365,352,553 |
| 2023-07-06 | 4.270 | 4.520 | 4.180 | 4.380 | 4.380 | 577,431,164 |
| 2023-07-05 | 4.430 | 4.490 | 4.180 | 4.190 | 4.190 | 668,022,984 |
| 2023-07-04 | 4.910 | 5.040 | 4.600 | 4.640 | 4.640 | 741,672,234 |
| 2023-07-03 | 4.900 | 4.930 | 4.660 | 4.770 | 4.770 | 961,409,440 |
| 2023-06-30 | 4.480 | 4.480 | 4.290 | 4.480 | 4.480 | 368,038,033 |
| 2023-06-29 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 75,808,824 |
| 2023-06-28 | 3.570 | 3.810 | 3.440 | 3.700 | 3.700 | 429,323,800 |
| 2023-06-27 | 3.480 | 3.730 | 3.400 | 3.620 | 3.620 | 353,140,815 |
| 2023-06-26 | 3.560 | 3.800 | 3.460 | 3.460 | 3.460 | 415,622,867 |
| 2023-06-21 | 3.590 | 3.890 | 3.550 | 3.670 | 3.670 | 646,508,201 |
| 2023-06-20 | 3.230 | 3.550 | 3.140 | 3.550 | 3.550 | 402,801,934 |
| 2023-06-19 | 3.200 | 3.320 | 3.170 | 3.230 | 3.230 | 182,487,826 |
| 2023-06-16 | 3.180 | 3.260 | 3.130 | 3.200 | 3.200 | 193,656,537 |
| 2023-06-15 | 2.990 | 3.220 | 2.970 | 3.160 | 3.160 | 225,902,686 |
| 2023-06-14 | 2.950 | 3.020 | 2.920 | 3.000 | 3.000 | 86,483,000 |
| 2023-06-13 | 2.980 | 2.990 | 2.940 | 2.960 | 2.960 | 44,631,143 |
| 2023-06-12 | 2.940 | 2.990 | 2.920 | 2.980 | 2.980 | 49,625,172 |
| 2023-06-09 | 2.900 | 2.960 | 2.890 | 2.940 | 2.940 | 48,798,541 |
| 2023-06-08 | 2.930 | 2.930 | 2.890 | 2.900 | 2.900 | 48,494,090 |
| 2023-06-07 | 2.930 | 2.960 | 2.910 | 2.930 | 2.930 | 52,361,914 |
| 2023-06-06 | 3.040 | 3.050 | 2.930 | 2.950 | 2.950 | 86,514,949 |
| 2023-06-05 | 3.030 | 3.070 | 3.030 | 3.050 | 3.050 | 46,256,170 |
| 2023-06-02 | 3.100 | 3.110 | 3.040 | 3.050 | 3.050 | 89,830,745 |
| 2023-06-01 | 3.060 | 3.120 | 3.030 | 3.120 | 3.120 | 116,726,732 |
| 2023-05-31 | 3.050 | 3.150 | 3.040 | 3.090 | 3.090 | 105,609,332 |
| 2023-05-30 | 3.100 | 3.110 | 3.040 | 3.070 | 3.069 | 98,610,139 |
| 2023-05-29 | 3.100 | 3.160 | 3.080 | 3.130 | 3.129 | 108,741,097 |
| 2023-05-26 | 3.190 | 3.230 | 3.100 | 3.140 | 3.139 | 162,649,524 |
| 2023-05-25 | 3.190 | 3.310 | 3.130 | 3.260 | 3.259 | 235,398,710 |
| 2023-05-24 | 3.040 | 3.390 | 3.000 | 3.270 | 3.269 | 329,071,365 |
| 2023-05-23 | 3.130 | 3.190 | 3.080 | 3.080 | 3.079 | 162,623,899 |
| 2023-05-22 | 3.000 | 3.200 | 2.950 | 3.200 | 3.199 | 221,653,266 |
| 2023-05-19 | 3.010 | 3.140 | 3.010 | 3.030 | 3.029 | 140,715,578 |
| 2023-05-18 | 2.900 | 3.170 | 2.890 | 3.010 | 3.009 | 176,331,007 |
| 2023-05-17 | 2.780 | 2.950 | 2.770 | 2.910 | 2.909 | 105,545,984 |
| 2023-05-16 | 2.830 | 2.850 | 2.780 | 2.790 | 2.789 | 34,576,800 |
| 2023-05-15 | 2.830 | 2.850 | 2.800 | 2.850 | 2.849 | 34,344,120 |
| 2023-05-12 | 2.890 | 2.900 | 2.820 | 2.830 | 2.829 | 58,846,770 |
| 2023-05-11 | 2.870 | 2.940 | 2.810 | 2.890 | 2.889 | 101,993,166 |
| 2023-05-10 | 2.740 | 2.810 | 2.730 | 2.790 | 2.789 | 36,354,359 |
| 2023-05-09 | 2.820 | 2.830 | 2.760 | 2.760 | 2.759 | 41,720,064 |
| 2023-05-08 | 2.800 | 2.840 | 2.800 | 2.830 | 2.829 | 35,698,888 |
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.