Greatoo Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	3.640	3.720	3.620	3.660	3.659	176,120,633
2023-02-03	3.690	3.700	3.610	3.670	3.669	209,874,246
2023-02-02	3.810	3.840	3.680	3.730	3.729	268,108,369
2023-02-01	3.680	3.980	3.640	3.800	3.799	436,104,284
2023-01-31	3.650	3.780	3.580	3.670	3.669	430,582,535
2023-01-30	3.400	3.640	3.390	3.640	3.639	293,010,930
2023-01-20	3.340	3.400	3.290	3.310	3.309	151,942,293
2023-01-19	3.220	3.290	3.130	3.240	3.239	136,864,981
2023-01-18	3.380	3.410	3.220	3.230	3.229	195,538,700
2023-01-17	3.500	3.510	3.380	3.400	3.399	161,284,844
2023-01-16	3.520	3.610	3.460	3.500	3.499	177,121,825
2023-01-13	3.510	3.670	3.470	3.570	3.569	241,049,984
2023-01-12	3.490	3.780	3.480	3.590	3.589	355,179,747
2023-01-11	3.450	3.580	3.420	3.450	3.449	186,220,060
2023-01-10	3.520	3.540	3.440	3.460	3.459	221,242,264
2023-01-09	3.460	3.660	3.380	3.590	3.589	373,798,711
2023-01-06	3.480	3.650	3.410	3.440	3.439	359,108,387
2023-01-05	3.730	3.980	3.500	3.550	3.549	685,410,874
2023-01-04	3.290	3.620	3.240	3.620	3.619	452,794,932
2023-01-03	3.110	3.410	3.100	3.290	3.289	266,864,899
2022-12-30	3.180	3.190	3.100	3.110	3.109	164,505,365
2022-12-29	3.060	3.280	3.020	3.200	3.199	262,371,142
2022-12-28	3.210	3.230	3.040	3.080	3.079	247,478,336
2022-12-27	3.260	3.310	3.180	3.270	3.269	229,161,848
2022-12-26	3.200	3.440	3.110	3.310	3.309	295,013,010
2022-12-23	3.300	3.350	3.180	3.230	3.229	297,463,392
2022-12-22	3.240	3.500	3.170	3.410	3.409	491,087,135
2022-12-21	3.310	3.480	3.240	3.380	3.379	670,062,870
2022-12-20	2.850	3.160	2.810	3.160	3.159	300,495,568
2022-12-19	2.920	2.990	2.870	2.870	2.869	161,459,618
2022-12-16	2.970	2.990	2.910	2.930	2.929	161,967,885
2022-12-15	2.940	3.060	2.880	2.990	2.989	403,094,163
2022-12-14	2.740	2.990	2.730	2.990	2.989	356,045,988
2022-12-13	2.770	2.770	2.720	2.720	2.719	55,952,446
2022-12-12	2.770	2.820	2.760	2.780	2.779	60,388,867
2022-12-09	2.810	2.810	2.760	2.760	2.759	54,886,000
2022-12-08	2.820	2.830	2.780	2.800	2.799	62,442,026
2022-12-07	2.850	2.860	2.800	2.830	2.829	64,559,650
2022-12-06	2.860	2.880	2.830	2.860	2.859	63,910,028
2022-12-05	2.910	2.920	2.850	2.870	2.869	96,402,428
2022-12-02	2.870	2.920	2.850	2.910	2.909	121,983,920
2022-12-01	2.860	2.880	2.820	2.880	2.879	123,403,231
2022-11-30	2.790	2.880	2.780	2.840	2.839	127,323,136
2022-11-29	2.740	2.830	2.720	2.790	2.789	87,866,557
2022-11-28	2.730	2.750	2.670	2.740	2.739	49,176,625
2022-11-25	2.770	2.770	2.730	2.740	2.739	52,812,807
2022-11-24	2.760	2.800	2.750	2.790	2.789	61,448,507
2022-11-23	2.790	2.800	2.720	2.770	2.769	102,770,787
2022-11-22	2.860	2.940	2.820	2.820	2.819	141,838,471
2022-11-21	2.810	2.860	2.760	2.860	2.859	91,891,761
2022-11-18	2.830	2.890	2.810	2.830	2.829	88,645,600
2022-11-17	2.850	2.850	2.800	2.830	2.829	67,441,180
2022-11-16	2.900	2.930	2.830	2.850	2.849	101,752,107
2022-11-15	2.780	2.920	2.760	2.910	2.909	146,994,625
2022-11-14	2.850	2.860	2.770	2.780	2.779	95,778,400
2022-11-11	2.900	2.920	2.840	2.840	2.839	120,003,206
2022-11-10	2.920	2.950	2.850	2.850	2.849	183,788,007
2022-11-09	2.880	3.100	2.870	2.960	2.959	222,964,488
2022-11-08	2.940	2.940	2.870	2.900	2.899	78,807,224
2022-11-07	2.960	2.980	2.910	2.940	2.939	97,425,193

← NewerPage 16 of 21 · 1,219 trading daysOlder →

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.