Greatoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.300 | 4.770 | 4.100 | 4.770 | 4.768 | 763,751,842 |
| 2022-08-03 | 4.760 | 4.850 | 4.320 | 4.340 | 4.339 | 655,838,188 |
| 2022-08-02 | 4.350 | 4.690 | 4.100 | 4.660 | 4.659 | 664,262,983 |
| 2022-08-01 | 4.500 | 4.730 | 4.440 | 4.550 | 4.549 | 662,577,180 |
| 2022-07-29 | 4.590 | 4.640 | 4.350 | 4.490 | 4.489 | 593,374,983 |
| 2022-07-28 | 4.180 | 4.600 | 4.170 | 4.600 | 4.599 | 786,135,766 |
| 2022-07-27 | 4.100 | 4.410 | 4.050 | 4.180 | 4.179 | 455,316,897 |
| 2022-07-26 | 4.490 | 4.570 | 4.180 | 4.230 | 4.229 | 569,489,737 |
| 2022-07-25 | 4.770 | 4.950 | 4.580 | 4.580 | 4.579 | 727,122,009 |
| 2022-07-22 | 4.360 | 4.660 | 4.200 | 4.630 | 4.629 | 622,263,996 |
| 2022-07-21 | 4.420 | 4.800 | 4.380 | 4.480 | 4.479 | 689,225,270 |
| 2022-07-20 | 4.620 | 4.750 | 4.360 | 4.500 | 4.499 | 764,990,873 |
| 2022-07-19 | 4.610 | 5.070 | 4.270 | 4.820 | 4.818 | 1,090,776,324 |
| 2022-07-18 | 4.030 | 4.610 | 3.960 | 4.610 | 4.609 | 869,203,552 |
| 2022-07-15 | 4.280 | 4.520 | 4.190 | 4.190 | 4.189 | 886,694,604 |
| 2022-07-14 | 4.000 | 4.160 | 3.710 | 4.130 | 4.129 | 596,153,640 |
| 2022-07-13 | 3.900 | 4.260 | 3.750 | 4.040 | 4.039 | 635,931,834 |
| 2022-07-12 | 4.450 | 4.490 | 3.960 | 4.050 | 4.049 | 708,294,855 |
| 2022-07-11 | 4.590 | 4.820 | 4.220 | 4.400 | 4.399 | 914,357,917 |
| 2022-07-08 | 4.430 | 4.690 | 4.240 | 4.690 | 4.689 | 946,608,507 |
| 2022-07-07 | 4.550 | 4.690 | 3.840 | 4.260 | 4.259 | 989,069,146 |
| 2022-07-06 | 4.040 | 4.270 | 3.980 | 4.270 | 4.269 | 414,903,640 |
| 2022-07-05 | 3.750 | 3.880 | 3.560 | 3.880 | 3.879 | 818,443,127 |
| 2022-07-04 | 3.660 | 3.980 | 3.460 | 3.950 | 3.949 | 951,535,613 |
| 2022-07-01 | 3.310 | 3.620 | 3.080 | 3.620 | 3.619 | 843,945,405 |
| 2022-06-30 | 3.800 | 3.950 | 3.290 | 3.290 | 3.289 | 917,335,812 |
| 2022-06-29 | 3.660 | 3.660 | 3.660 | 3.660 | 3.659 | 121,759,417 |
| 2022-06-28 | 3.330 | 3.330 | 3.330 | 3.330 | 3.329 | 24,777,188 |
| 2022-06-27 | 2.840 | 3.030 | 2.780 | 3.030 | 3.029 | 264,079,547 |
| 2022-06-24 | 2.750 | 2.750 | 2.550 | 2.750 | 2.749 | 494,024,683 |
| 2022-06-23 | 2.340 | 2.500 | 2.230 | 2.500 | 2.499 | 249,243,878 |
| 2022-06-22 | 2.060 | 2.270 | 1.990 | 2.270 | 2.269 | 311,754,047 |
| 2022-06-21 | 1.870 | 2.060 | 1.860 | 2.060 | 2.059 | 190,721,456 |
| 2022-06-20 | 1.890 | 1.890 | 1.860 | 1.870 | 1.869 | 21,947,402 |
| 2022-06-17 | 1.860 | 1.890 | 1.850 | 1.880 | 1.879 | 16,548,170 |
| 2022-06-16 | 1.890 | 1.910 | 1.860 | 1.870 | 1.869 | 21,840,200 |
| 2022-06-15 | 1.910 | 1.950 | 1.890 | 1.890 | 1.889 | 31,480,450 |
| 2022-06-14 | 1.890 | 1.950 | 1.870 | 1.920 | 1.919 | 49,573,100 |
| 2022-06-13 | 1.830 | 1.970 | 1.820 | 1.890 | 1.889 | 57,740,080 |
| 2022-06-10 | 1.810 | 1.850 | 1.800 | 1.840 | 1.839 | 16,487,215 |
| 2022-06-09 | 1.840 | 1.840 | 1.800 | 1.820 | 1.819 | 15,980,500 |
| 2022-06-08 | 1.840 | 1.850 | 1.800 | 1.850 | 1.849 | 18,049,100 |
| 2022-06-07 | 1.850 | 1.860 | 1.830 | 1.850 | 1.849 | 18,374,100 |
| 2022-06-06 | 1.850 | 1.870 | 1.830 | 1.860 | 1.859 | 17,817,070 |
| 2022-06-02 | 1.830 | 1.860 | 1.820 | 1.860 | 1.859 | 19,159,410 |
| 2022-06-01 | 1.830 | 1.850 | 1.820 | 1.840 | 1.839 | 10,526,800 |
| 2022-05-31 | 1.820 | 1.840 | 1.800 | 1.830 | 1.829 | 13,415,713 |
| 2022-05-30 | 1.810 | 1.870 | 1.810 | 1.830 | 1.829 | 17,242,210 |
| 2022-05-27 | 1.830 | 1.840 | 1.800 | 1.820 | 1.819 | 12,058,003 |
| 2022-05-26 | 1.830 | 1.850 | 1.810 | 1.840 | 1.839 | 17,507,316 |
| 2022-05-25 | 1.760 | 1.850 | 1.760 | 1.840 | 1.839 | 29,404,310 |
| 2022-05-24 | 1.840 | 1.850 | 1.760 | 1.770 | 1.769 | 22,932,300 |
| 2022-05-23 | 1.830 | 1.840 | 1.820 | 1.830 | 1.829 | 14,711,630 |
| 2022-05-20 | 1.810 | 1.830 | 1.790 | 1.820 | 1.819 | 20,740,200 |
| 2022-05-19 | 1.780 | 1.820 | 1.780 | 1.820 | 1.819 | 16,628,644 |
| 2022-05-18 | 1.770 | 1.810 | 1.760 | 1.800 | 1.799 | 28,471,585 |
| 2022-05-17 | 1.780 | 1.780 | 1.740 | 1.760 | 1.759 | 15,310,545 |
| 2022-05-16 | 1.780 | 1.790 | 1.760 | 1.770 | 1.769 | 18,422,400 |
| 2022-05-13 | 1.790 | 1.800 | 1.770 | 1.780 | 1.779 | 13,212,412 |
| 2022-05-12 | 1.750 | 1.790 | 1.740 | 1.780 | 1.779 | 17,623,050 |
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.