Greatoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.700 | 4.750 | 4.580 | 4.600 | 4.600 | 56,521,910 |
| 2026-07-21 | 4.630 | 4.820 | 4.360 | 4.780 | 4.780 | 80,737,914 |
| 2026-07-20 | 4.800 | 4.870 | 4.550 | 4.600 | 4.600 | 61,676,711 |
| 2026-07-17 | 5.000 | 5.060 | 4.730 | 4.800 | 4.800 | 64,349,355 |
| 2026-07-16 | 5.020 | 5.120 | 4.900 | 4.990 | 4.990 | 58,668,293 |
| 2026-07-15 | 5.110 | 5.190 | 5.000 | 5.080 | 5.080 | 60,710,555 |
| 2026-07-14 | 5.150 | 5.230 | 5.050 | 5.200 | 5.200 | 50,346,930 |
| 2026-07-13 | 5.390 | 5.400 | 5.150 | 5.160 | 5.160 | 84,000,672 |
| 2026-07-10 | 5.430 | 5.630 | 5.360 | 5.480 | 5.480 | 99,686,641 |
| 2026-07-09 | 5.440 | 5.510 | 5.230 | 5.430 | 5.430 | 102,068,375 |
| 2026-07-08 | 5.750 | 5.870 | 5.450 | 5.490 | 5.490 | 175,882,141 |
| 2026-07-07 | 5.710 | 6.180 | 5.620 | 6.040 | 6.040 | 239,479,016 |
| 2026-07-06 | 5.950 | 6.050 | 5.600 | 5.620 | 5.620 | 190,515,266 |
| 2026-07-03 | 5.900 | 6.300 | 5.800 | 6.220 | 6.220 | 255,159,531 |
| 2026-07-02 | 5.680 | 6.190 | 5.650 | 5.800 | 5.800 | 173,977,109 |
| 2026-07-01 | 5.530 | 5.780 | 5.500 | 5.730 | 5.730 | 120,602,109 |
| 2026-06-30 | 5.390 | 5.700 | 5.340 | 5.580 | 5.580 | 113,439,461 |
| 2026-06-29 | 5.360 | 5.460 | 5.210 | 5.340 | 5.340 | 100,131,984 |
| 2026-06-26 | 5.780 | 5.880 | 5.440 | 5.440 | 5.440 | 109,209,438 |
| 2026-06-25 | 6.000 | 6.130 | 5.700 | 5.730 | 5.730 | 133,989,359 |
| 2026-06-24 | 6.050 | 6.050 | 5.840 | 5.930 | 5.930 | 169,022,641 |
| 2026-06-23 | 5.520 | 6.080 | 5.470 | 6.080 | 6.080 | 109,800,844 |
| 2026-06-22 | 5.650 | 5.660 | 5.350 | 5.530 | 5.530 | 123,800,977 |
| 2026-06-18 | 5.660 | 5.800 | 5.570 | 5.720 | 5.720 | 96,748,953 |
| 2026-06-17 | 5.800 | 5.840 | 5.680 | 5.710 | 5.710 | 91,298,398 |
| 2026-06-16 | 5.840 | 5.920 | 5.690 | 5.880 | 5.880 | 100,618,703 |
| 2026-06-15 | 5.700 | 5.850 | 5.650 | 5.850 | 5.850 | 106,382,000 |
| 2026-06-12 | 5.850 | 5.890 | 5.600 | 5.630 | 5.630 | 125,866,703 |
| 2026-06-11 | 5.990 | 6.000 | 5.650 | 5.750 | 5.750 | 129,753,602 |
| 2026-06-10 | 6.600 | 6.600 | 6.090 | 6.100 | 6.100 | 175,937,906 |
| 2026-06-09 | 6.760 | 7.050 | 6.600 | 6.680 | 6.680 | 192,341,750 |
| 2026-06-08 | 6.360 | 6.920 | 6.360 | 6.850 | 6.850 | 254,520,844 |
| 2026-06-05 | 6.320 | 6.860 | 6.100 | 6.670 | 6.670 | 268,150,719 |
| 2026-06-04 | 6.090 | 6.650 | 6.070 | 6.450 | 6.450 | 222,413,297 |
| 2026-06-03 | 6.160 | 6.350 | 6.030 | 6.170 | 6.170 | 123,744,094 |
| 2026-06-02 | 6.360 | 6.550 | 6.220 | 6.250 | 6.250 | 138,364,500 |
| 2026-06-01 | 6.200 | 6.350 | 6.120 | 6.270 | 6.270 | 94,864,461 |
| 2026-05-29 | 6.480 | 6.600 | 6.200 | 6.240 | 6.240 | 148,823,109 |
| 2026-05-28 | 6.570 | 6.870 | 6.350 | 6.570 | 6.570 | 188,206,094 |
| 2026-05-27 | 7.110 | 7.310 | 6.590 | 6.590 | 6.590 | 286,306,812 |
| 2026-05-26 | 7.280 | 7.660 | 7.000 | 7.320 | 7.320 | 324,249,688 |
| 2026-05-25 | 7.500 | 7.500 | 7.170 | 7.210 | 7.210 | 221,371,203 |
| 2026-05-22 | 7.240 | 7.690 | 7.010 | 7.400 | 7.400 | 290,532,500 |
| 2026-05-21 | 7.260 | 7.700 | 7.030 | 7.260 | 7.260 | 402,168,906 |
| 2026-05-20 | 8.100 | 8.110 | 7.540 | 7.540 | 7.540 | 366,655,688 |
| 2026-05-19 | 7.930 | 8.530 | 7.860 | 8.380 | 8.380 | 455,823,938 |
| 2026-05-18 | 8.320 | 8.800 | 8.050 | 8.180 | 8.180 | 660,021,625 |
| 2026-05-15 | 7.330 | 8.400 | 7.250 | 8.400 | 8.400 | 484,188,406 |
| 2026-05-14 | 7.220 | 8.020 | 7.180 | 7.640 | 7.640 | 450,335,094 |
| 2026-05-13 | 7.050 | 7.520 | 7.010 | 7.290 | 7.290 | 234,114,094 |
| 2026-05-12 | 7.200 | 7.440 | 7.120 | 7.200 | 7.200 | 247,037,703 |
| 2026-05-11 | 7.360 | 7.600 | 7.090 | 7.260 | 7.260 | 386,941,000 |
| 2026-05-08 | 6.680 | 7.060 | 6.510 | 7.060 | 7.060 | 226,951,812 |
| 2026-05-07 | 5.840 | 6.420 | 5.820 | 6.420 | 6.420 | 78,332,234 |
| 2026-05-06 | 5.750 | 5.880 | 5.730 | 5.840 | 5.840 | 52,168,539 |
| 2026-04-30 | 5.620 | 5.820 | 5.610 | 5.710 | 5.710 | 60,286,391 |
| 2026-04-29 | 5.450 | 5.690 | 5.410 | 5.640 | 5.640 | 50,066,699 |
| 2026-04-28 | 5.780 | 5.790 | 5.590 | 5.640 | 5.640 | 52,362,289 |
| 2026-04-27 | 5.810 | 5.850 | 5.690 | 5.840 | 5.840 | 43,541,930 |
| 2026-04-24 | 5.940 | 5.940 | 5.790 | 5.800 | 5.800 | 39,574,781 |
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.