Greatoo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.780	1.800	1.760	1.760	1.759	25,294,000
2022-05-10	1.750	1.790	1.750	1.780	1.779	13,955,100
2022-05-09	1.720	1.790	1.720	1.770	1.769	16,736,148
2022-05-06	1.740	1.750	1.710	1.730	1.729	15,588,000
2022-05-05	1.700	1.780	1.690	1.770	1.769	18,778,259
2022-04-29	1.650	1.710	1.650	1.700	1.699	16,706,035
2022-04-28	1.660	1.670	1.620	1.640	1.640	16,992,100
2022-04-27	1.640	1.680	1.590	1.670	1.670	25,513,463
2022-04-26	1.730	1.750	1.650	1.660	1.660	26,123,283
2022-04-25	1.790	1.790	1.710	1.730	1.729	22,721,100
2022-04-22	1.780	1.810	1.760	1.800	1.799	16,881,290
2022-04-21	1.840	1.850	1.770	1.780	1.779	22,884,600
2022-04-20	1.860	1.900	1.830	1.840	1.839	19,894,600
2022-04-19	1.850	1.870	1.850	1.860	1.859	14,640,755
2022-04-18	1.850	1.860	1.820	1.850	1.849	14,535,160
2022-04-15	1.830	1.860	1.820	1.850	1.849	21,277,500
2022-04-14	1.850	1.860	1.820	1.830	1.829	18,076,800
2022-04-13	1.870	1.890	1.840	1.850	1.849	22,903,060
2022-04-12	1.750	1.880	1.750	1.860	1.859	41,059,860
2022-04-11	1.840	1.850	1.740	1.760	1.759	40,131,305
2022-04-08	1.870	1.870	1.820	1.840	1.839	26,713,395
2022-04-07	1.910	1.910	1.850	1.870	1.869	21,545,350
2022-04-06	1.860	1.920	1.860	1.910	1.909	23,239,551
2022-04-01	1.870	1.880	1.850	1.870	1.869	10,356,850
2022-03-31	1.880	1.890	1.860	1.880	1.879	15,088,772
2022-03-30	1.880	1.890	1.870	1.880	1.879	10,619,203
2022-03-29	1.880	1.900	1.860	1.870	1.869	14,395,100
2022-03-28	1.870	1.890	1.840	1.890	1.889	23,327,100
2022-03-25	1.870	1.890	1.860	1.870	1.869	16,470,205
2022-03-24	1.870	1.890	1.850	1.870	1.869	23,540,665
2022-03-23	1.900	1.910	1.870	1.880	1.879	16,117,990
2022-03-22	1.890	1.910	1.870	1.900	1.899	27,297,860
2022-03-21	1.880	1.890	1.860	1.890	1.889	35,470,139
2022-03-18	1.800	1.910	1.790	1.870	1.869	37,072,444
2022-03-17	1.830	1.850	1.800	1.810	1.809	26,004,970
2022-03-16	1.760	1.830	1.740	1.810	1.809	37,511,541
2022-03-15	1.850	1.850	1.710	1.740	1.739	48,875,405
2022-03-14	1.880	1.880	1.850	1.850	1.849	17,167,500
2022-03-11	1.880	1.900	1.840	1.890	1.889	24,012,470
2022-03-10	1.910	1.930	1.880	1.890	1.889	27,359,940
2022-03-09	1.850	1.910	1.840	1.900	1.899	56,003,900
2022-03-08	1.920	1.930	1.820	1.850	1.849	56,460,793
2022-03-07	1.940	1.950	1.920	1.930	1.929	19,501,303
2022-03-04	1.980	1.990	1.940	1.940	1.939	23,405,800
2022-03-03	1.970	2.000	1.960	1.980	1.979	33,897,143
2022-03-02	1.940	1.980	1.930	1.960	1.959	30,699,900
2022-03-01	1.940	1.960	1.930	1.950	1.949	18,846,700
2022-02-28	1.970	1.980	1.920	1.950	1.949	30,387,900
2022-02-25	1.910	2.010	1.910	1.980	1.979	70,247,400
2022-02-24	1.980	2.010	1.880	1.910	1.909	81,775,080
2022-02-23	1.990	2.010	1.980	1.990	1.989	21,585,967
2022-02-22	2.010	2.020	1.970	1.980	1.979	25,499,900
2022-02-21	2.000	2.020	1.980	2.010	2.009	27,532,960
2022-02-18	1.970	2.010	1.960	2.000	1.999	20,436,200
2022-02-17	1.980	2.020	1.970	1.980	1.979	32,385,300
2022-02-16	1.970	2.000	1.960	1.980	1.979	20,906,400
2022-02-15	2.020	2.030	1.950	1.970	1.969	46,052,600
2022-02-14	2.020	2.040	2.000	2.020	2.019	24,637,300
2022-02-11	2.070	2.080	2.000	2.020	2.019	39,925,600
2022-02-10	2.090	2.110	2.050	2.070	2.069	33,582,390

← NewerPage 19 of 21 · 1,212 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.