Greatoo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.040	2.100	2.020	2.090	2.089	55,823,267
2022-02-08	1.900	2.040	1.890	2.030	2.029	75,964,309
2022-02-07	1.990	1.990	1.840	1.920	1.919	76,145,067
2022-01-28	2.040	2.060	1.990	2.040	2.039	34,467,100
2022-01-27	2.030	2.080	2.000	2.040	2.039	51,569,200
2022-01-26	1.940	2.130	1.940	2.040	2.039	75,110,281
2022-01-25	2.010	2.030	1.930	1.940	1.939	65,357,716
2022-01-24	2.050	2.060	2.000	2.010	2.009	39,193,664
2022-01-21	2.070	2.130	2.040	2.060	2.059	74,539,644
2022-01-20	2.150	2.170	2.060	2.070	2.069	55,112,603
2022-01-19	2.180	2.190	2.130	2.150	2.149	38,538,729
2022-01-18	2.230	2.230	2.160	2.170	2.169	43,175,950
2022-01-17	2.150	2.230	2.140	2.220	2.219	71,722,769
2022-01-14	2.170	2.180	2.140	2.150	2.149	42,923,900
2022-01-13	2.150	2.200	2.130	2.160	2.159	70,509,934
2022-01-12	2.110	2.150	2.090	2.150	2.149	47,479,089
2022-01-11	2.130	2.140	2.100	2.110	2.109	34,327,307
2022-01-10	2.120	2.130	2.090	2.130	2.129	49,785,280
2022-01-07	2.180	2.190	2.090	2.100	2.099	94,881,530
2022-01-06	2.130	2.210	2.110	2.180	2.179	77,956,300
2022-01-05	2.200	2.200	2.120	2.140	2.139	76,511,458
2022-01-04	2.140	2.200	2.120	2.180	2.179	78,390,678
2021-12-31	2.140	2.160	2.110	2.120	2.119	50,126,455
2021-12-30	2.150	2.170	2.120	2.140	2.139	56,054,550
2021-12-29	2.100	2.160	2.060	2.130	2.129	76,044,732
2021-12-28	2.090	2.200	2.080	2.130	2.129	87,603,210
2021-12-27	2.110	2.120	2.050	2.080	2.079	59,640,050
2021-12-24	2.050	2.150	2.000	2.110	2.109	91,990,177
2021-12-23	2.060	2.080	2.040	2.040	2.039	54,714,390
2021-12-22	2.160	2.160	2.070	2.090	2.089	94,025,566
2021-12-21	2.060	2.170	2.040	2.160	2.159	137,295,282
2021-12-20	2.030	2.180	2.020	2.060	2.059	111,659,068
2021-12-17	2.040	2.060	2.010	2.030	2.029	43,760,500
2021-12-16	2.020	2.060	2.000	2.040	2.039	55,028,854
2021-12-15	2.000	2.080	1.990	2.030	2.029	75,580,600
2021-12-14	1.940	2.010	1.920	2.010	2.009	75,464,050
2021-12-13	1.950	1.960	1.930	1.940	1.939	22,671,080
2021-12-10	1.920	1.950	1.910	1.950	1.949	23,054,600
2021-12-09	1.920	1.930	1.900	1.920	1.919	14,891,400
2021-12-08	1.910	1.930	1.900	1.930	1.929	16,775,300
2021-12-07	1.940	1.950	1.900	1.920	1.919	23,236,284
2021-12-06	1.960	1.970	1.920	1.940	1.939	23,510,000
2021-12-03	1.970	1.980	1.950	1.970	1.969	18,145,780
2021-12-02	1.990	2.010	1.950	1.960	1.959	24,354,010
2021-12-01	1.940	1.980	1.930	1.980	1.979	24,547,129
2021-11-30	1.920	1.970	1.910	1.950	1.949	25,500,675
2021-11-29	1.900	1.930	1.880	1.910	1.909	18,905,909
2021-11-26	1.950	1.960	1.920	1.920	1.919	17,854,212
2021-11-25	1.960	1.970	1.940	1.950	1.949	18,702,923
2021-11-24	2.000	2.000	1.960	1.970	1.969	27,452,100
2021-11-23	1.970	2.020	1.950	2.010	2.009	38,511,650
2021-11-22	1.970	1.990	1.950	1.960	1.959	18,280,200
2021-11-19	1.960	1.980	1.930	1.970	1.969	26,835,155
2021-11-18	1.970	1.990	1.960	1.970	1.969	23,887,600
2021-11-17	1.950	1.990	1.940	1.970	1.969	21,916,412
2021-11-16	1.970	1.990	1.950	1.950	1.949	17,834,353
2021-11-15	1.930	1.970	1.930	1.970	1.969	22,749,962
2021-11-12	1.920	1.960	1.910	1.930	1.929	27,014,110
2021-11-11	1.860	1.940	1.850	1.920	1.919	40,858,017
2021-11-10	1.860	1.870	1.830	1.870	1.869	19,072,260

← NewerPage 20 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.