Greatoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 2.880 | 2.970 | 2.860 | 2.950 | 2.949 | 188,996,912 |
| 2022-11-03 | 2.870 | 2.970 | 2.840 | 2.860 | 2.859 | 133,560,137 |
| 2022-11-02 | 2.810 | 2.910 | 2.780 | 2.890 | 2.889 | 171,871,227 |
| 2022-11-01 | 2.690 | 2.810 | 2.680 | 2.800 | 2.799 | 139,337,026 |
| 2022-10-31 | 2.620 | 2.740 | 2.600 | 2.680 | 2.679 | 75,971,469 |
| 2022-10-28 | 2.880 | 2.880 | 2.700 | 2.710 | 2.709 | 130,777,101 |
| 2022-10-27 | 2.920 | 3.030 | 2.890 | 2.900 | 2.899 | 129,888,816 |
| 2022-10-26 | 2.950 | 2.970 | 2.890 | 2.930 | 2.929 | 167,783,747 |
| 2022-10-25 | 2.830 | 3.000 | 2.730 | 2.980 | 2.979 | 236,215,300 |
| 2022-10-24 | 2.830 | 2.900 | 2.810 | 2.850 | 2.849 | 112,990,330 |
| 2022-10-21 | 2.880 | 2.910 | 2.810 | 2.840 | 2.839 | 104,848,530 |
| 2022-10-20 | 2.960 | 2.970 | 2.860 | 2.880 | 2.879 | 130,213,580 |
| 2022-10-19 | 2.920 | 3.040 | 2.870 | 2.960 | 2.959 | 189,790,704 |
| 2022-10-18 | 2.960 | 3.000 | 2.920 | 2.920 | 2.919 | 170,392,400 |
| 2022-10-17 | 2.830 | 3.080 | 2.810 | 3.010 | 3.009 | 246,828,776 |
| 2022-10-14 | 2.810 | 2.900 | 2.790 | 2.840 | 2.839 | 148,796,158 |
| 2022-10-13 | 2.850 | 2.860 | 2.790 | 2.790 | 2.789 | 136,723,600 |
| 2022-10-12 | 2.760 | 2.890 | 2.700 | 2.880 | 2.879 | 172,058,170 |
| 2022-10-11 | 2.750 | 2.770 | 2.660 | 2.750 | 2.749 | 103,012,835 |
| 2022-10-10 | 2.780 | 2.860 | 2.700 | 2.710 | 2.709 | 109,021,900 |
| 2022-09-30 | 2.900 | 2.910 | 2.800 | 2.820 | 2.819 | 130,206,690 |
| 2022-09-29 | 3.080 | 3.090 | 2.910 | 2.920 | 2.919 | 169,965,500 |
| 2022-09-28 | 3.150 | 3.190 | 3.040 | 3.050 | 3.049 | 160,401,989 |
| 2022-09-27 | 3.270 | 3.350 | 3.040 | 3.200 | 3.199 | 218,423,006 |
| 2022-09-26 | 3.280 | 3.340 | 3.230 | 3.300 | 3.299 | 194,815,390 |
| 2022-09-23 | 3.430 | 3.460 | 3.250 | 3.270 | 3.269 | 238,292,616 |
| 2022-09-22 | 3.510 | 3.600 | 3.410 | 3.450 | 3.449 | 328,861,140 |
| 2022-09-21 | 3.450 | 3.680 | 3.410 | 3.620 | 3.619 | 556,154,076 |
| 2022-09-20 | 3.080 | 3.360 | 3.060 | 3.360 | 3.359 | 276,451,194 |
| 2022-09-19 | 3.020 | 3.090 | 3.000 | 3.050 | 3.049 | 102,712,880 |
| 2022-09-16 | 3.010 | 3.090 | 2.960 | 3.030 | 3.029 | 100,536,700 |
| 2022-09-15 | 3.170 | 3.200 | 2.960 | 3.030 | 3.029 | 165,246,700 |
| 2022-09-14 | 3.120 | 3.220 | 3.110 | 3.160 | 3.159 | 100,730,012 |
| 2022-09-13 | 3.170 | 3.200 | 3.120 | 3.190 | 3.189 | 107,270,600 |
| 2022-09-09 | 3.180 | 3.210 | 3.110 | 3.160 | 3.159 | 91,136,843 |
| 2022-09-08 | 3.300 | 3.330 | 3.160 | 3.160 | 3.159 | 166,438,128 |
| 2022-09-07 | 3.240 | 3.360 | 3.200 | 3.290 | 3.289 | 202,360,400 |
| 2022-09-06 | 3.180 | 3.330 | 3.150 | 3.290 | 3.289 | 247,239,687 |
| 2022-09-05 | 3.190 | 3.240 | 3.100 | 3.180 | 3.179 | 135,307,423 |
| 2022-09-02 | 3.100 | 3.240 | 3.080 | 3.190 | 3.189 | 192,519,172 |
| 2022-09-01 | 3.120 | 3.200 | 3.050 | 3.110 | 3.109 | 133,180,623 |
| 2022-08-31 | 3.220 | 3.230 | 3.090 | 3.130 | 3.129 | 136,744,523 |
| 2022-08-30 | 3.290 | 3.290 | 3.170 | 3.210 | 3.209 | 137,327,551 |
| 2022-08-29 | 3.230 | 3.340 | 3.180 | 3.300 | 3.299 | 136,779,865 |
| 2022-08-26 | 3.390 | 3.430 | 3.260 | 3.280 | 3.279 | 193,086,787 |
| 2022-08-25 | 3.540 | 3.580 | 3.370 | 3.400 | 3.399 | 237,011,128 |
| 2022-08-24 | 3.870 | 3.890 | 3.550 | 3.590 | 3.589 | 298,559,802 |
| 2022-08-23 | 3.830 | 4.030 | 3.750 | 3.910 | 3.909 | 278,291,180 |
| 2022-08-22 | 4.000 | 4.040 | 3.860 | 3.880 | 3.879 | 261,279,590 |
| 2022-08-19 | 4.220 | 4.260 | 4.020 | 4.080 | 4.079 | 379,639,523 |
| 2022-08-18 | 4.210 | 4.350 | 4.150 | 4.210 | 4.209 | 337,208,817 |
| 2022-08-17 | 4.180 | 4.270 | 4.140 | 4.200 | 4.199 | 268,808,998 |
| 2022-08-16 | 4.000 | 4.260 | 3.950 | 4.260 | 4.259 | 438,734,626 |
| 2022-08-15 | 4.090 | 4.160 | 4.000 | 4.030 | 4.029 | 264,091,003 |
| 2022-08-12 | 4.150 | 4.310 | 4.110 | 4.160 | 4.159 | 270,289,894 |
| 2022-08-11 | 4.350 | 4.380 | 4.140 | 4.170 | 4.169 | 465,860,093 |
| 2022-08-10 | 4.350 | 4.500 | 4.240 | 4.410 | 4.409 | 424,552,154 |
| 2022-08-09 | 4.400 | 4.570 | 4.320 | 4.410 | 4.409 | 520,998,125 |
| 2022-08-08 | 4.400 | 4.820 | 4.390 | 4.500 | 4.499 | 681,512,054 |
| 2022-08-05 | 4.770 | 5.100 | 4.590 | 4.600 | 4.599 | 927,484,332 |
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.