Greatoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 2.860 | 2.860 | 2.780 | 2.790 | 2.789 | 52,648,955 |
| 2023-05-04 | 2.780 | 2.880 | 2.770 | 2.880 | 2.879 | 67,300,774 |
| 2023-04-28 | 2.690 | 2.800 | 2.690 | 2.790 | 2.789 | 61,541,548 |
| 2023-04-27 | 2.730 | 2.740 | 2.680 | 2.700 | 2.699 | 38,456,473 |
| 2023-04-26 | 2.710 | 2.770 | 2.700 | 2.730 | 2.729 | 41,887,739 |
| 2023-04-25 | 2.800 | 2.800 | 2.670 | 2.710 | 2.709 | 59,060,279 |
| 2023-04-24 | 2.800 | 2.840 | 2.740 | 2.800 | 2.799 | 50,144,827 |
| 2023-04-21 | 2.910 | 2.940 | 2.780 | 2.800 | 2.799 | 81,452,107 |
| 2023-04-20 | 2.970 | 2.980 | 2.910 | 2.920 | 2.919 | 60,250,937 |
| 2023-04-19 | 3.090 | 3.090 | 2.970 | 2.980 | 2.979 | 88,920,334 |
| 2023-04-18 | 3.130 | 3.140 | 3.090 | 3.100 | 3.099 | 41,629,088 |
| 2023-04-17 | 3.120 | 3.160 | 3.110 | 3.140 | 3.139 | 36,245,667 |
| 2023-04-14 | 3.130 | 3.150 | 3.110 | 3.120 | 3.119 | 43,574,834 |
| 2023-04-13 | 3.190 | 3.190 | 3.130 | 3.140 | 3.139 | 63,924,723 |
| 2023-04-12 | 3.130 | 3.240 | 3.120 | 3.220 | 3.219 | 89,395,021 |
| 2023-04-11 | 3.130 | 3.150 | 3.090 | 3.130 | 3.129 | 43,243,164 |
| 2023-04-10 | 3.200 | 3.210 | 3.120 | 3.130 | 3.129 | 56,992,398 |
| 2023-04-07 | 3.180 | 3.220 | 3.160 | 3.200 | 3.199 | 57,891,368 |
| 2023-04-06 | 3.160 | 3.200 | 3.120 | 3.190 | 3.189 | 65,087,684 |
| 2023-04-04 | 3.270 | 3.270 | 3.160 | 3.170 | 3.169 | 87,833,023 |
| 2023-04-03 | 3.250 | 3.280 | 3.210 | 3.270 | 3.269 | 75,025,412 |
| 2023-03-31 | 3.260 | 3.340 | 3.240 | 3.280 | 3.279 | 70,749,629 |
| 2023-03-30 | 3.290 | 3.300 | 3.200 | 3.240 | 3.239 | 75,048,124 |
| 2023-03-29 | 3.350 | 3.390 | 3.290 | 3.310 | 3.309 | 87,044,594 |
| 2023-03-28 | 3.440 | 3.460 | 3.310 | 3.330 | 3.329 | 169,493,824 |
| 2023-03-27 | 3.220 | 3.500 | 3.210 | 3.460 | 3.459 | 263,250,268 |
| 2023-03-24 | 3.180 | 3.260 | 3.150 | 3.210 | 3.209 | 78,384,435 |
| 2023-03-23 | 3.220 | 3.220 | 3.160 | 3.180 | 3.179 | 53,847,767 |
| 2023-03-22 | 3.230 | 3.250 | 3.180 | 3.220 | 3.219 | 56,836,467 |
| 2023-03-21 | 3.150 | 3.250 | 3.140 | 3.240 | 3.239 | 77,043,737 |
| 2023-03-20 | 3.160 | 3.200 | 3.130 | 3.150 | 3.149 | 49,895,900 |
| 2023-03-17 | 3.150 | 3.220 | 3.130 | 3.170 | 3.169 | 68,884,388 |
| 2023-03-16 | 3.170 | 3.190 | 3.110 | 3.120 | 3.119 | 52,588,464 |
| 2023-03-15 | 3.170 | 3.260 | 3.170 | 3.200 | 3.199 | 68,307,088 |
| 2023-03-14 | 3.230 | 3.230 | 3.080 | 3.150 | 3.149 | 75,001,793 |
| 2023-03-13 | 3.200 | 3.240 | 3.170 | 3.230 | 3.229 | 45,576,082 |
| 2023-03-10 | 3.250 | 3.280 | 3.210 | 3.210 | 3.209 | 60,152,967 |
| 2023-03-09 | 3.340 | 3.350 | 3.280 | 3.300 | 3.299 | 58,418,905 |
| 2023-03-08 | 3.300 | 3.390 | 3.290 | 3.370 | 3.369 | 70,891,598 |
| 2023-03-07 | 3.420 | 3.440 | 3.310 | 3.310 | 3.309 | 85,443,467 |
| 2023-03-06 | 3.460 | 3.470 | 3.410 | 3.420 | 3.419 | 59,164,184 |
| 2023-03-03 | 3.460 | 3.490 | 3.420 | 3.450 | 3.449 | 73,001,904 |
| 2023-03-02 | 3.560 | 3.580 | 3.480 | 3.490 | 3.489 | 103,385,567 |
| 2023-03-01 | 3.500 | 3.580 | 3.460 | 3.560 | 3.559 | 126,610,303 |
| 2023-02-28 | 3.480 | 3.510 | 3.430 | 3.480 | 3.479 | 94,339,464 |
| 2023-02-27 | 3.400 | 3.600 | 3.350 | 3.530 | 3.529 | 143,498,527 |
| 2023-02-24 | 3.500 | 3.510 | 3.410 | 3.430 | 3.429 | 61,253,555 |
| 2023-02-23 | 3.470 | 3.530 | 3.460 | 3.480 | 3.479 | 67,456,865 |
| 2023-02-22 | 3.540 | 3.550 | 3.470 | 3.470 | 3.469 | 64,749,635 |
| 2023-02-21 | 3.500 | 3.580 | 3.460 | 3.540 | 3.539 | 88,121,914 |
| 2023-02-20 | 3.390 | 3.500 | 3.390 | 3.500 | 3.499 | 84,671,535 |
| 2023-02-17 | 3.520 | 3.560 | 3.410 | 3.410 | 3.409 | 134,798,201 |
| 2023-02-16 | 3.640 | 3.730 | 3.510 | 3.550 | 3.549 | 164,278,002 |
| 2023-02-15 | 3.620 | 3.710 | 3.590 | 3.680 | 3.679 | 135,473,617 |
| 2023-02-14 | 3.650 | 3.670 | 3.610 | 3.620 | 3.619 | 113,367,476 |
| 2023-02-13 | 3.590 | 3.790 | 3.580 | 3.690 | 3.689 | 187,327,910 |
| 2023-02-10 | 3.640 | 3.680 | 3.570 | 3.590 | 3.589 | 139,943,454 |
| 2023-02-09 | 3.630 | 3.710 | 3.600 | 3.680 | 3.679 | 131,066,537 |
| 2023-02-08 | 3.750 | 3.750 | 3.640 | 3.660 | 3.659 | 180,126,447 |
| 2023-02-07 | 3.640 | 3.890 | 3.600 | 3.790 | 3.789 | 309,172,227 |
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.